Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		14.55	14.55	14.55	0	-0.47(-3.11%)
Aug 30, 2018	14.99	15.14	14.80	15.02	119,367	-0.02(-0.10%)
Aug 29, 2018	15.34	15.41	14.99	15.03	132,907	-0.19(-1.28%)
Aug 28, 2018	15.05	15.47	14.92	15.23	261,028	+0.19(+1.30%)
Aug 27, 2018	15.16	15.60	14.90	15.03	375,671	-0.12(-0.82%)
Aug 24, 2018	15.14	15.42	14.95	15.16	66,504	+0.00(+0.00%)
Aug 23, 2018	15.17	15.42	15.02	15.16	57,922	-0.08(-0.51%)
Aug 22, 2018	15.20	15.46	15.06	15.24	87,480	-0.08(-0.51%)
Aug 21, 2018	15.87	16.00	15.01	15.31	138,859	-0.59(-3.72%)
Aug 20, 2018	15.61	16.04	15.61	15.91	87,594	+0.21(+1.34%)
Aug 17, 2018	14.99	15.71	13.95	15.69	268,456	-0.34(-2.14%)
Aug 16, 2018	16.38	16.61	15.49	16.04	131,261	-0.29(-1.77%)
Aug 15, 2018	15.85	16.47	15.69	16.33	101,086	+0.63(+4.02%)
Aug 14, 2018	15.11	15.77	15.11	15.69	73,735	+0.56(+3.71%)
Aug 13, 2018	14.95	15.21	14.92	15.13	41,264	+0.26(+1.78%)
Aug 10, 2018	15.03	15.46	14.80	14.87	71,639	-0.17(-1.14%)
Aug 09, 2018	15.05	15.21	14.67	15.04	163,110	-0.03(-0.21%)
Aug 08, 2018	14.96	15.14	14.71	15.07	121,868	+0.03(+0.21%)
Aug 07, 2018	16.08	16.08	14.70	15.04	113,590	-1.09(-6.76%)
Aug 06, 2018	17.28	17.35	16.12	16.13	64,420	-1.20(-6.92%)
Aug 03, 2018	18.37	18.49	16.92	17.33	247,016	-2.59(-12.98%)
Aug 02, 2018	20.23	20.42	19.33	19.92	42,223	+0.20(+1.03%)
Aug 01, 2018	19.99	20.16	19.36	19.71	42,045	-0.31(-1.56%)
Jul 31, 2018	19.39	20.12	19.38	20.03	67,376	+0.79(+4.09%)
Jul 30, 2018	19.48	19.64	18.97	19.24	68,508	-0.31(-1.59%)
Jul 27, 2018	19.65	20.05	19.29	19.55	59,281	-0.12(-0.63%)
Jul 26, 2018	19.31	20.07	19.18	19.67	31,881	+0.32(+1.64%)
Jul 25, 2018	19.21	19.64	18.87	19.36	66,297	+0.16(+0.85%)
Jul 24, 2018	19.38	19.39	18.95	19.19	52,913	-0.12(-0.60%)
Jul 23, 2018	19.20	19.84	19.16	19.31	32,344	+0.11(+0.56%)
Jul 20, 2018	19.02	19.38	18.78	19.20	106,669	+0.15(+0.81%)
Jul 19, 2018	19.18	19.67	18.81	19.05	25,391	-0.12(-0.61%)
Jul 18, 2018	18.97	19.54	18.65	19.16	54,648	+0.15(+0.81%)
Jul 17, 2018	18.73	19.42	18.66	19.01	61,978	+0.25(+1.32%)
Jul 16, 2018	18.96	19.18	18.43	18.76	92,696	-0.29(-1.50%)
Jul 13, 2018	19.08	19.16	18.60	19.05	105,155	-0.04(-0.20%)
Jul 12, 2018	19.04	19.46	18.74	19.09	45,965	-0.06(-0.32%)
Jul 11, 2018	18.93	19.20	18.74	19.15	58,603	+0.16(+0.86%)
Jul 10, 2018	19.18	19.90	18.63	18.99	177,013	-0.22(-1.13%)
Jul 09, 2018	19.42	19.42	18.38	19.20	118,029	-0.14(-0.72%)
Jul 06, 2018	19.45	20.06	19.10	19.34	177,285	-0.10(-0.52%)
Jul 05, 2018	19.44	19.50	19.03	19.44	111,319	+0.03(+0.16%)
Jul 03, 2018		19.41	19.41	19.41	0	+0.39(+2.03%)
Jul 02, 2018	18.38	19.03	18.38	19.02	77,510	+0.60(+3.24%)
Jun 29, 2018	18.53	18.83	18.16	18.43	99,746	-0.12(-0.63%)
Jun 28, 2018	18.63	18.64	18.08	18.54	113,005	-0.05(-0.25%)
Jun 27, 2018	18.06	18.96	18.05	18.59	158,926	+0.55(+3.05%)
Jun 26, 2018	19.43	19.83	17.33	18.04	298,796	-1.34(-6.91%)
Jun 25, 2018	18.32	19.89	17.73	19.38	244,095	+1.03(+5.61%)
Jun 22, 2018	17.77	18.38	17.31	18.35	264,507	+0.72(+4.08%)
Jun 21, 2018	18.01	18.01	17.46	17.63	95,783	-0.37(-2.06%)
Jun 20, 2018		18.14	17.69	18.00	146,646	+0.19(+1.09%)
Jun 19, 2018		18.02	17.47	17.81	119,879	+0.18(+1.01%)
Jun 18, 2018	17.27	17.66	16.98	17.63	34,914	+0.29(+1.65%)
Jun 15, 2018		17.37	16.96	17.34	139,519	-0.02(-0.13%)
Jun 14, 2018	17.21	17.44	16.74	17.37	103,329	+0.17(+0.99%)
Jun 13, 2018	17.02	17.31	16.93	17.20	66,653	+0.28(+1.65%)
Jun 12, 2018	16.71	17.03	16.41	16.92	60,702	+0.27(+1.63%)
Jun 11, 2018	16.67	16.86	16.38	16.65	126,366	+0.00(+0.00%)
Jun 08, 2018	16.36	16.76	16.35	16.65	69,704	+0.23(+1.42%)
Jun 07, 2018	16.58	16.72	16.01	16.41	69,849	-0.17(-1.03%)
Jun 06, 2018				16.58	72,761	+0.15(+0.94%)
Jun 05, 2018	16.22	16.48	16.14	16.43	73,090	+0.13(+0.81%)
Jun 04, 2018	16.41	16.76	16.03	16.30	138,887	-0.04(-0.24%)

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.