Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	10.85	11.15	10.85	10.94	50,867	-0.02(-0.14%)
Nov 29, 2018	11.30	11.30	10.47	10.96	187,468	-0.34(-3.00%)
Nov 28, 2018	11.25	11.80	10.89	11.30	167,777	+0.20(+1.78%)
Nov 27, 2018	9.499	11.39	9.499	11.10	239,499	+1.62(+17.04%)
Nov 26, 2018	9.365	9.688	9.294	9.483	73,967	+0.18(+1.95%)
Nov 23, 2018	8.853	9.523	8.853	9.302	30,698	+0.32(+3.51%)
Nov 21, 2018		8.987	8.987	8.987	0	+0.51(+6.05%)
Nov 20, 2018	8.884	8.995	8.419	8.474	83,108	-0.52(-5.78%)
Nov 19, 2018	9.121	9.279	8.908	8.995	51,079	-0.21(-2.31%)
Nov 16, 2018	9.279	9.420	9.160	9.208	58,859	-0.23(-2.42%)
Nov 15, 2018	9.318	9.590	9.042	9.436	98,098	+0.07(+0.76%)
Nov 14, 2018	9.357	9.610	9.261	9.365	46,781	+0.14(+1.54%)
Nov 13, 2018	9.231	9.397	9.050	9.223	45,107	+0.02(+0.17%)
Nov 12, 2018	9.342	9.342	9.034	9.208	45,694	-0.13(-1.43%)
Nov 09, 2018	9.854	10.00	9.334	9.342	78,902	-0.51(-5.20%)
Nov 08, 2018	9.799	10.08	9.602	9.854	115,670	+0.03(+0.32%)
Nov 07, 2018	9.208	9.949	9.208	9.822	112,692	+0.49(+5.24%)
Nov 06, 2018	10.83	10.83	9.334	9.334	251,277	-1.39(-12.94%)
Nov 05, 2018	11.00	11.00	10.61	10.72	39,081	-0.28(-2.51%)
Nov 02, 2018	11.20	11.23	10.89	11.00	63,933	-0.20(-1.76%)
Nov 01, 2018	10.38	11.38	10.38	11.19	96,638	+0.87(+8.40%)
Oct 31, 2018	10.13	10.51	9.933	10.33	173,546	+0.32(+3.15%)
Oct 30, 2018	9.783	10.16	9.669	10.01	41,504	+0.24(+2.42%)
Oct 29, 2018	10.33	10.34	9.736	9.775	139,317	-0.41(-3.98%)
Oct 26, 2018	10.11	10.56	9.939	10.18	58,801	-0.10(-0.98%)
Oct 25, 2018	10.08	10.51	9.822	10.28	123,035	+0.26(+2.56%)
Oct 24, 2018	10.62	10.68	10.01	10.02	61,400	-0.67(-6.26%)
Oct 23, 2018	10.69	10.97	10.39	10.69	106,622	-0.21(-1.93%)
Oct 22, 2018	10.62	11.18	10.52	10.90	106,706	+0.25(+2.34%)
Oct 19, 2018	11.08	11.09	10.57	10.66	116,960	-0.44(-4.00%)
Oct 18, 2018	11.33	11.33	10.86	11.10	94,415	-0.26(-2.26%)
Oct 17, 2018	11.74	11.74	11.33	11.36	33,749	-0.41(-3.44%)
Oct 16, 2018	11.22	12.02	11.16	11.76	92,548	+0.62(+5.52%)
Oct 15, 2018	11.12	11.49	10.97	11.15	117,905	-0.02(-0.21%)
Oct 12, 2018	11.47	11.59	11.08	11.17	62,395	-0.21(-1.85%)
Oct 11, 2018	11.57	11.75	11.14	11.38	98,517	-0.23(-1.95%)
Oct 10, 2018	11.99	12.19	11.59	11.61	109,747	-0.42(-3.50%)
Oct 09, 2018	12.25	12.43	11.95	12.03	92,628	-0.23(-1.84%)
Oct 08, 2018	11.99	12.39	11.82	12.25	96,779	+0.26(+2.14%)
Oct 05, 2018	11.95	12.50	11.84	11.99	111,054	+0.08(+0.65%)
Oct 04, 2018	13.06	13.06	11.90	11.92	198,236	-1.18(-8.98%)
Oct 03, 2018	13.31	13.36	12.94	13.09	107,326	-0.09(-0.65%)
Oct 02, 2018	13.41	13.42	13.03	13.18	75,129	-0.21(-1.57%)
Oct 01, 2018	13.94	14.05	13.29	13.39	118,440	-0.55(-3.91%)
Sep 28, 2018	14.02	14.35	13.92	13.93	249,583	-0.16(-1.16%)
Sep 27, 2018	14.02	14.18	13.77	14.10	61,546	+0.13(+0.95%)
Sep 26, 2018	13.97	14.18	13.79	13.97	45,306	-0.05(-0.39%)
Sep 25, 2018	13.76	14.38	13.67	14.02	109,399	+0.24(+1.75%)
Sep 24, 2018	14.11	14.11	13.55	13.78	217,449	-0.32(-2.26%)
Sep 21, 2018	14.38	14.73	14.06	14.10	431,379	-0.27(-1.90%)
Sep 20, 2018	14.39	14.57	14.02	14.37	137,452	+0.00(+0.00%)
Sep 19, 2018	14.36	14.74	14.20	14.37	141,248	-0.08(-0.54%)
Sep 18, 2018	14.19	14.66	14.04	14.45	154,015	+0.26(+1.81%)
Sep 17, 2018	14.29	14.73	14.18	14.19	103,507	-0.24(-1.67%)
Sep 14, 2018	14.06	14.50	14.06	14.43	74,849	+0.37(+2.60%)
Sep 13, 2018	13.63	14.21	13.60	14.07	240,672	+0.47(+3.44%)
Sep 12, 2018	15.20	15.24	13.59	13.60	299,263	-1.71(-11.15%)
Sep 11, 2018	15.10	15.46	15.09	15.31	282,577	+0.19(+1.29%)
Sep 10, 2018	15.22	15.39	15.10	15.11	190,486	-0.08(-0.51%)
Sep 07, 2018	14.04	15.33	13.96	15.19	382,335	+1.13(+8.03%)
Sep 06, 2018	13.89	14.26	13.65	14.06	210,020	+0.19(+1.35%)
Sep 05, 2018	14.39	14.39	13.40	13.87	807,166	-0.52(-3.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.