Bluegreen Vacations Corp (NY: BXG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.571	3.782	3.537	3.681	89,903	+0.03(+0.93%)
May 28, 2020	3.824	3.824	3.546	3.647	168,949	-0.09(-2.48%)
May 27, 2020	3.799	3.874	3.550	3.740	121,612	+0.03(+0.91%)
May 26, 2020	3.588	3.778	3.496	3.706	204,493	+0.29(+8.39%)
May 22, 2020	3.343	3.419	3.233	3.419	142,613	+0.09(+2.79%)
May 21, 2020	3.166	3.377	3.166	3.326	133,254	+0.20(+6.49%)
May 20, 2020	3.284	3.293	3.073	3.124	203,310	-0.05(-1.60%)
May 19, 2020	3.411	3.461	3.166	3.174	466,377	-0.23(-6.70%)
May 18, 2020	3.445	3.529	3.250	3.402	141,704	+0.19(+5.77%)
May 15, 2020	3.461	3.461	3.190	3.217	147,825	-0.19(-5.46%)
May 14, 2020	3.022	3.478	2.980	3.402	245,316	+0.41(+13.52%)
May 13, 2020	3.259	3.259	2.883	2.997	292,743	-0.18(-5.59%)
May 12, 2020	3.453	3.487	3.166	3.174	139,576	-0.19(-5.53%)
May 11, 2020	3.689	3.689	3.318	3.360	120,682	-0.07(-1.97%)
May 08, 2020	3.428	3.580	3.377	3.428	97,484	+0.11(+3.31%)
May 07, 2020	3.529	3.672	3.293	3.318	162,511	+0.00(+0.00%)
May 06, 2020	4.061	4.069	3.132	3.318	857,675	-0.68(-16.91%)
May 05, 2020	4.247	4.369	3.985	3.993	66,823	-0.06(-1.46%)
May 04, 2020	4.441	4.441	3.943	4.052	86,991	-0.44(-9.77%)
May 01, 2020	4.652	5.065	4.474	4.491	67,160	-0.11(-2.39%)
Apr 30, 2020	5.496	5.521	4.394	4.601	334,450	-1.06(-18.66%)
Apr 29, 2020	5.150	5.723	5.096	5.656	58,620	+0.73(+14.92%)
Apr 28, 2020	4.812	4.990	4.736	4.922	24,477	+0.24(+5.04%)
Apr 27, 2020	4.534	4.786	4.534	4.686	27,161	+0.17(+3.74%)
Apr 24, 2020	4.854	4.854	4.255	4.517	55,079	-0.28(-5.81%)
Apr 23, 2020	4.719	4.880	4.460	4.795	53,799	+0.10(+2.16%)
Apr 22, 2020	4.297	4.728	4.141	4.694	57,527	+0.56(+13.47%)
Apr 21, 2020	4.441	4.525	4.078	4.137	36,213	-0.44(-9.59%)
Apr 20, 2020	4.323	4.610	4.221	4.576	64,960	+0.12(+2.65%)
Apr 17, 2020	4.120	4.491	4.010	4.458	87,297	+0.58(+15.03%)
Apr 16, 2020	4.010	4.010	3.681	3.875	75,153	-0.06(-1.50%)
Apr 15, 2020	3.875	4.013	3.740	3.934	39,099	-0.13(-3.12%)
Apr 14, 2020	4.171	4.306	3.993	4.061	38,144	+0.04(+1.05%)
Apr 13, 2020	4.027	4.204	3.833	4.019	32,589	+0.03(+0.85%)
Apr 09, 2020	3.993	4.280	3.862	3.985	54,723	+0.09(+2.39%)
Apr 08, 2020	3.917	4.002	3.833	3.892	51,025	+0.07(+1.77%)
Apr 07, 2020	4.255	4.458	3.732	3.824	61,917	-0.19(-4.63%)
Apr 06, 2020	3.867	4.221	3.867	4.010	60,082	+0.36(+9.95%)
Apr 03, 2020	3.892	3.976	3.596	3.647	49,156	-0.33(-8.28%)
Apr 02, 2020	3.867	4.300	3.833	3.976	30,503	-0.08(-1.88%)
Apr 01, 2020	4.601	4.677	3.926	4.052	62,961	-0.83(-16.95%)
Mar 31, 2020	4.618	4.981	4.618	4.880	99,183	+0.26(+5.67%)
Mar 30, 2020	4.221	4.626	3.968	4.618	46,627	+0.37(+8.75%)
Mar 27, 2020	4.306	4.482	3.926	4.247	48,327	-0.24(-5.45%)
Mar 26, 2020	4.221	4.832	4.112	4.491	50,317	+0.19(+4.31%)
Mar 25, 2020	3.900	4.466	3.774	4.306	52,636	+0.41(+10.39%)
Mar 24, 2020	3.791	4.044	3.723	3.900	76,131	+0.35(+9.74%)
Mar 23, 2020	3.520	3.580	3.343	3.554	36,332	+0.03(+0.96%)
Mar 20, 2020	3.394	3.770	3.377	3.520	104,591	+0.29(+8.88%)
Mar 19, 2020	2.862	3.428	2.845	3.233	125,594	+0.35(+11.99%)
Mar 18, 2020	2.930	2.963	2.744	2.887	54,682	-0.38(-11.63%)
Mar 17, 2020	4.137	4.280	3.211	3.267	158,959	-0.61(-15.69%)
Mar 16, 2020	4.686	4.686	3.850	3.875	91,837	-1.10(-22.07%)
Mar 13, 2020	4.711	4.973	4.525	4.973	96,773	+0.48(+10.71%)
Mar 12, 2020	4.812	4.812	4.263	4.491	130,994	-0.63(-12.36%)
Mar 11, 2020	5.648	5.648	5.049	5.125	88,664	-0.55(-9.67%)
Mar 10, 2020	5.699	5.716	5.310	5.673	58,719	+0.36(+6.84%)
Mar 09, 2020	5.682	5.682	5.293	5.310	57,776	-0.57(-9.76%)
Mar 06, 2020	5.808	5.986	5.779	5.884	32,336	-0.02(-0.29%)
Mar 05, 2020	6.079	6.163	5.842	5.901	56,509	-0.23(-3.72%)
Mar 04, 2020	6.290	6.290	5.893	6.129	49,585	-0.10(-1.63%)
Mar 03, 2020	6.610	6.610	6.205	6.231	54,745	-0.24(-3.66%)

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.