Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.93	13.93	13.93	0	+0.41(+3.05%)
Dec 28, 2017	13.05	13.62	12.81	13.52	103,003	+0.47(+3.56%)
Dec 27, 2017	13.08	13.45	12.98	13.05	34,956	-0.22(-1.67%)
Dec 26, 2017	12.42	13.43	12.29	13.27	142,152	+0.85(+6.88%)
Dec 22, 2017	12.47	12.50	12.31	12.42	49,649	+0.02(+0.12%)
Dec 21, 2017	12.25	12.58	12.15	12.40	24,402	+0.15(+1.25%)
Dec 20, 2017	12.08	12.25	12.02	12.25	220,113	+0.32(+2.69%)
Dec 19, 2017	12.17	12.31	11.83	11.93	329,593	-0.28(-2.31%)
Dec 18, 2017	12.21	12.70	11.96	12.21	302,006	+0.08(+0.69%)
Dec 15, 2017	12.21	12.53	11.89	12.13	233,862	-0.08(-0.69%)
Dec 14, 2017	12.30	12.50	11.87	12.21	133,952	-0.12(-0.99%)
Dec 13, 2017	12.44	12.55	11.80	12.34	129,206	-0.03(-0.25%)
Dec 12, 2017	12.38	12.82	12.24	12.37	251,340	+0.08(+0.62%)
Dec 11, 2017	12.03	12.37	11.46	12.29	190,368	+0.17(+1.39%)
Dec 08, 2017	12.35	12.35	12.03	12.12	84,311	-0.19(-1.55%)
Dec 07, 2017	12.37	12.55	12.17	12.31	25,876	-0.11(-0.92%)
Dec 06, 2017	12.26	12.46	11.97	12.43	164,016	+0.21(+1.69%)
Dec 05, 2017	12.32	12.44	11.96	12.22	95,887	-0.23(-1.84%)
Dec 04, 2017	12.69	12.69	12.44	12.45	208,889	-0.20(-1.57%)
Dec 01, 2017	12.69	13.07	12.24	12.65	297,009	+0.04(+0.30%)
Nov 30, 2017	11.46	12.90	11.46	12.61	620,788	+1.21(+10.57%)
Nov 29, 2017	11.24	11.60	11.17	11.41	135,888	+0.13(+1.15%)
Nov 28, 2017	10.87	11.35	10.87	11.28	279,856	+0.23(+2.07%)
Nov 27, 2017	10.87	11.13	10.57	11.05	381,113	+0.18(+1.61%)
Nov 24, 2017	10.92	10.92	10.73	10.87	37,729	+0.02(+0.21%)
Nov 22, 2017	10.57	10.98	10.56	10.85	343,960	+0.28(+2.67%)
Nov 21, 2017	10.22	10.60	10.16	10.57	278,787	+0.43(+4.21%)
Nov 20, 2017	9.925	10.22	9.918	10.14	786,906	+0.22(+2.23%)

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.