Skip to main content

Bluegreen Vacations Hldg Corp (NY: BVH )

75.00 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.55 17.99 17.38 17.83 51,007 +0.39(+2.26%)
Mar 30, 2021 17.24 17.62 17.24 17.43 37,389 +0.26(+1.51%)
Mar 29, 2021 17.67 17.95 16.88 17.17 30,240 -0.69(-3.88%)
Mar 26, 2021 17.62 18.60 17.45 17.87 153,087 +0.38(+2.20%)
Mar 25, 2021 18.98 18.98 17.11 17.48 35,947 -1.49(-7.86%)
Mar 24, 2021 19.09 19.30 18.92 18.97 27,065 +0.12(+0.61%)
Mar 23, 2021 18.86 19.18 18.57 18.86 58,088 +0.00(+0.00%)
Mar 22, 2021 18.99 18.99 18.01 18.86 27,874 -0.27(-1.41%)
Mar 19, 2021 18.69 19.39 18.05 19.12 124,903 -0.11(-0.55%)
Mar 18, 2021 19.12 19.26 18.95 19.23 18,156 -0.01(-0.05%)
Mar 17, 2021 18.88 19.25 18.77 19.24 19,358 +0.07(+0.35%)
Mar 16, 2021 18.87 19.25 18.26 19.17 60,288 +0.19(+1.01%)
Mar 15, 2021 18.59 19.13 18.44 18.98 33,920 +0.61(+3.30%)
Mar 12, 2021 18.07 18.86 17.57 18.38 25,791 +0.33(+1.81%)
Mar 11, 2021 17.60 18.07 17.46 18.05 35,120 +0.60(+3.42%)
Mar 10, 2021 16.37 17.73 16.12 17.45 45,799 +1.50(+9.40%)
Mar 09, 2021 16.55 16.55 15.88 15.95 23,591 -0.47(-2.87%)
Mar 08, 2021 16.29 17.16 16.29 16.42 23,985 +0.48(+3.02%)
Mar 05, 2021 16.46 17.00 15.70 15.94 25,271 -0.16(-1.02%)
Mar 04, 2021 16.09 16.68 15.88 16.11 53,864 +0.17(+1.09%)
Mar 03, 2021 16.35 16.93 15.93 15.93 33,523 -0.17(-1.07%)
Mar 02, 2021 15.91 16.59 15.78 16.11 24,504 +0.37(+2.32%)
Mar 01, 2021 15.68 15.87 15.14 15.74 20,109 +0.47(+3.09%)
Feb 26, 2021 15.61 15.80 15.09 15.27 16,535 -0.24(-1.55%)
Feb 25, 2021 15.62 15.86 15.51 15.51 16,928 -0.11(-0.68%)
Feb 24, 2021 15.05 15.81 15.05 15.62 29,166 +0.81(+5.45%)
Feb 23, 2021 14.71 15.33 14.71 14.81 17,905 -0.14(-0.97%)
Feb 22, 2021 14.86 15.59 14.86 14.95 18,267 -0.21(-1.39%)
Feb 19, 2021 14.36 15.18 14.36 15.16 31,823 +0.88(+6.20%)
Feb 18, 2021 13.93 14.48 13.85 14.28 13,463 +0.43(+3.13%)
Feb 17, 2021 14.20 14.42 13.80 13.85 26,954 -0.58(-4.00%)
Feb 16, 2021 14.65 14.75 14.35 14.42 19,849 -0.17(-1.19%)
Feb 12, 2021 14.24 14.73 13.96 14.60 22,567 +0.22(+1.54%)
Feb 11, 2021 14.49 14.66 14.34 14.38 15,642 +0.06(+0.40%)
Feb 10, 2021 14.48 14.69 14.32 14.32 12,244 -0.37(-2.49%)
Feb 09, 2021 14.10 14.84 14.10 14.68 35,754 +0.37(+2.55%)
Feb 08, 2021 14.64 14.78 13.85 14.32 61,643 -0.41(-2.81%)
Feb 05, 2021 14.12 14.94 13.98 14.73 28,183 +0.69(+4.93%)
Feb 04, 2021 13.62 14.12 13.62 14.04 23,261 +0.24(+1.74%)
Feb 03, 2021 13.58 13.91 13.46 13.80 32,973 +0.21(+1.56%)
Feb 02, 2021 13.87 13.87 13.19 13.59 55,564 -0.38(-2.69%)
Feb 01, 2021 12.64 14.02 12.64 13.96 56,029 +1.38(+10.92%)
Jan 29, 2021 12.29 12.76 12.21 12.59 46,279 +0.12(+1.00%)
Jan 28, 2021 12.76 12.76 12.12 12.46 52,306 -0.09(-0.69%)
Jan 27, 2021 12.64 12.69 12.26 12.55 101,683 -0.12(-0.99%)
Jan 26, 2021 12.73 12.96 12.59 12.67 32,660 +0.13(+1.07%)
Jan 25, 2021 12.39 12.78 12.39 12.54 51,494 +0.19(+1.56%)
Jan 22, 2021 12.12 12.51 11.92 12.35 36,815 -0.01(-0.08%)
Jan 21, 2021 12.36 12.66 12.07 12.36 17,458 +0.09(+0.71%)
Jan 20, 2021 12.39 12.65 12.21 12.27 37,163 -0.24(-1.92%)
Jan 19, 2021 12.38 12.79 12.24 12.51 16,516 +0.30(+2.44%)
Jan 15, 2021 12.19 12.47 12.04 12.21 27,975 -0.26(-2.08%)
Jan 14, 2021 12.12 12.79 12.11 12.47 8,696 +0.43(+3.59%)
Jan 13, 2021 12.64 12.64 11.86 12.04 17,203 -0.62(-4.86%)
Jan 12, 2021 12.32 13.17 12.18 12.65 12,536 +0.34(+2.73%)
Jan 11, 2021 12.29 12.38 12.23 12.32 7,309 -0.04(-0.31%)
Jan 08, 2021 12.59 12.61 12.21 12.36 19,239 -0.28(-2.21%)
Jan 07, 2021 13.17 13.75 12.31 12.63 43,242 -0.67(-5.06%)
Jan 06, 2021 12.51 14.12 12.51 13.31 48,452 +1.05(+8.55%)
Jan 05, 2021 12.45 12.69 12.10 12.26 32,000 -0.02(-0.16%)
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.