Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2024				75.00	0	+0.01(+0.01%)
Jan 12, 2024	74.98	75.01	74.97	74.99	240,157	+0.02(+0.03%)
Jan 11, 2024	74.94	75.03	74.90	74.97	405,352	+0.08(+0.11%)
Jan 10, 2024	74.93	74.97	74.79	74.89	528,950	-0.04(-0.05%)
Jan 09, 2024	74.88	74.96	74.88	74.93	238,524	+0.02(+0.03%)
Jan 08, 2024	74.88	74.94	74.85	74.91	119,994	+0.03(+0.04%)
Jan 05, 2024	74.84	75.00	74.83	74.88	170,814	+0.03(+0.04%)
Jan 04, 2024	74.93	74.98	74.83	74.85	138,867	+0.13(+0.17%)
Jan 03, 2024	75.00	75.05	74.72	74.72	207,313	-0.34(-0.45%)
Jan 02, 2024	75.08	75.13	74.92	75.06	200,953	-0.06(-0.08%)
Dec 29, 2023	75.20	75.26	75.02	75.12	176,691	-0.08(-0.11%)
Dec 28, 2023	75.21	75.30	75.19	75.20	93,892	-0.13(-0.17%)
Dec 27, 2023	75.25	75.34	75.19	75.33	162,480	+0.16(+0.21%)
Dec 26, 2023	75.30	75.32	75.17	75.17	136,420	-0.07(-0.09%)
Dec 22, 2023	75.20	75.35	74.97	75.24	184,464	-0.05(-0.07%)
Dec 21, 2023	75.03	75.40	75.01	75.29	235,383	+0.27(+0.36%)
Dec 20, 2023	75.01	75.15	75.01	75.02	143,863	-0.03(-0.04%)
Dec 19, 2023	75.19	75.20	75.00	75.05	115,335	-0.02(-0.03%)
Dec 18, 2023	74.95	75.15	74.95	75.07	245,391	+0.02(+0.03%)
Dec 15, 2023	74.76	75.45	74.76	75.05	622,636	+0.81(+1.09%)
Dec 14, 2023	74.34	74.47	74.00	74.24	217,569	-0.03(-0.04%)
Dec 13, 2023	74.35	74.35	73.97	74.27	400,681	+0.18(+0.24%)
Dec 12, 2023	74.18	74.31	73.97	74.09	91,676	-0.11(-0.15%)
Dec 11, 2023	74.51	74.54	73.95	74.20	125,580	+0.03(+0.04%)
Dec 08, 2023	74.50	74.71	74.06	74.17	70,945	-0.35(-0.47%)
Dec 07, 2023	74.76	74.89	74.31	74.52	148,454	+0.00(+0.00%)
Dec 06, 2023	75.03	75.47	74.43	74.52	90,887	-0.49(-0.65%)
Dec 05, 2023	75.00	75.39	74.59	75.01	144,784	-0.45(-0.60%)
Dec 04, 2023	74.41	75.60	74.41	75.46	111,953	+0.87(+1.17%)
Dec 01, 2023	74.16	74.75	73.99	74.59	96,671	+0.27(+0.36%)
Nov 30, 2023	74.31	74.71	74.17	74.32	96,800	-0.12(-0.16%)
Nov 29, 2023	74.09	75.12	74.09	74.44	195,245	+0.64(+0.86%)
Nov 28, 2023	73.73	73.94	73.70	73.80	167,120	+0.07(+0.09%)
Nov 27, 2023	73.85	73.96	73.73	73.73	176,736	-0.23(-0.31%)
Nov 24, 2023	73.75	74.09	73.70	73.96	66,576	+0.16(+0.22%)
Nov 22, 2023	73.70	73.80	73.62	73.80	191,782	+0.33(+0.45%)
Nov 21, 2023	73.45	73.64	73.45	73.47	122,347	+0.06(+0.08%)
Nov 20, 2023	73.45	73.78	73.40	73.41	122,438	-0.04(-0.05%)
Nov 17, 2023	73.52	73.65	73.36	73.45	150,209	-0.32(-0.43%)
Nov 16, 2023	73.38	73.77	73.20	73.77	177,624	+0.39(+0.53%)
Nov 15, 2023	73.20	73.38	73.15	73.38	262,078	+0.13(+0.18%)
Nov 14, 2023	73.30	73.44	73.10	73.25	254,674	+0.07(+0.10%)
Nov 13, 2023	73.35	73.53	73.11	73.18	274,836	-0.21(-0.29%)
Nov 10, 2023	73.05	73.61	73.05	73.39	280,057	+0.14(+0.19%)
Nov 09, 2023	72.89	73.25	72.89	73.25	613,843	+0.36(+0.49%)
Nov 08, 2023	72.88	72.95	72.85	72.89	487,571	-0.11(-0.15%)
Nov 07, 2023	72.95	73.14	72.80	73.00	801,216	-0.25(-0.34%)
Nov 06, 2023	72.78	73.28	72.71	73.25	2,653,815	+37.83(+106.79%)
Nov 03, 2023	34.54	35.65	33.89	35.42	39,442	+1.81(+5.37%)
Nov 02, 2023	33.87	34.02	32.55	33.62	32,438	+0.48(+1.44%)
Nov 01, 2023	33.04	33.33	32.19	33.14	30,971	-0.28(-0.84%)
Oct 31, 2023	34.38	34.67	32.84	33.42	23,741	+0.70(+2.13%)
Oct 30, 2023	31.57	32.98	31.55	32.72	19,232	+1.16(+3.67%)
Oct 27, 2023	32.04	32.04	30.94	31.57	18,698	-0.13(-0.41%)
Oct 26, 2023	32.11	32.39	31.41	31.70	29,007	-0.28(-0.87%)
Oct 25, 2023	32.19	32.25	31.37	31.97	37,587	-0.36(-1.11%)
Oct 24, 2023	33.40	33.40	32.23	32.33	17,826	-0.37(-1.13%)
Oct 23, 2023	32.80	33.20	32.53	32.70	12,757	+0.57(+1.77%)
Oct 20, 2023	32.95	32.95	31.70	32.13	27,304	-0.63(-1.92%)
Oct 19, 2023	33.44	34.20	32.65	32.76	24,906	-1.09(-3.21%)
Oct 18, 2023	34.06	34.42	33.60	33.85	18,214	-0.52(-1.51%)
Oct 17, 2023	34.28	35.14	34.26	34.37	31,806	+0.08(+0.23%)
Oct 16, 2023	34.24	34.65	33.53	34.29	43,804	+0.68(+2.02%)
Oct 13, 2023	34.35	34.35	33.47	33.61	13,890	-0.73(-2.12%)
Oct 12, 2023	35.14	35.14	33.91	34.34	22,906	-0.91(-2.58%)
Oct 11, 2023	34.87	35.26	34.87	35.25	20,185	+0.32(+0.91%)
Oct 10, 2023	33.97	35.16	33.97	34.93	26,069	+1.04(+3.06%)
Oct 09, 2023	33.14	33.96	32.40	33.89	19,486	+0.38(+1.13%)
Oct 06, 2023	33.67	34.08	33.42	33.51	28,012	-0.55(-1.61%)
Oct 05, 2023	35.75	35.75	33.39	34.06	61,020	-1.85(-5.17%)
Oct 04, 2023	35.50	36.01	34.66	35.91	32,105	+0.25(+0.70%)
Oct 03, 2023	37.04	37.39	35.59	35.66	36,368	-1.57(-4.21%)
Oct 02, 2023	36.55	37.25	36.55	37.23	34,020	+0.65(+1.77%)
Sep 29, 2023	36.59	37.15	36.22	36.58	104,988	+0.12(+0.33%)
Sep 28, 2023	35.41	36.88	35.41	36.46	36,424	+0.57(+1.58%)
Sep 27, 2023	35.54	36.02	34.86	35.89	48,224	+0.45(+1.27%)
Sep 26, 2023	35.26	35.83	34.47	35.45	52,956	+0.35(+0.99%)
Sep 25, 2023	34.91	35.25	34.89	35.10	21,330	+0.33(+0.95%)
Sep 22, 2023	35.08	35.26	34.42	34.77	15,352	-0.42(-1.19%)
Sep 21, 2023	35.40	35.82	34.43	35.19	25,688	-0.36(-1.01%)
Sep 20, 2023	35.72	35.85	35.46	35.54	10,643	+0.04(+0.11%)
Sep 19, 2023	35.75	36.46	35.41	35.50	20,776	-0.40(-1.11%)
Sep 18, 2023	35.52	36.09	35.41	35.90	14,768	+0.51(+1.44%)
Sep 15, 2023	35.59	36.00	35.21	35.40	52,942	-0.49(-1.36%)
Sep 14, 2023	35.27	35.89	35.27	35.88	15,094	+0.92(+2.62%)
Sep 13, 2023	35.99	35.99	34.72	34.97	20,153	-1.06(-2.93%)
Sep 12, 2023	35.31	36.03	35.17	36.02	27,246	+0.64(+1.80%)
Sep 11, 2023	35.34	35.47	34.86	35.39	15,462	+0.14(+0.40%)
Sep 08, 2023	35.32	35.40	35.01	35.25	13,598	+0.19(+0.54%)
Sep 07, 2023	34.93	35.16	34.27	35.06	56,785	+0.20(+0.57%)
Sep 06, 2023	34.64	35.10	34.10	34.86	24,662	+0.31(+0.89%)
Sep 05, 2023	35.07	35.07	34.26	34.55	16,596	-0.89(-2.50%)
Sep 01, 2023	36.03	36.10	35.05	35.44	23,197	-0.13(-0.36%)
Aug 31, 2023	36.33	36.34	35.42	35.56	40,256	-0.73(-2.02%)
Aug 30, 2023	36.14	36.76	36.05	36.30	31,231	-0.08(-0.22%)
Aug 29, 2023	35.12	36.40	35.12	36.38	21,075	+1.26(+3.59%)
Aug 28, 2023	34.31	35.44	34.26	35.12	31,722	+0.87(+2.55%)
Aug 25, 2023	34.55	34.55	33.87	34.25	14,169	-0.42(-1.20%)
Aug 24, 2023	34.44	35.16	34.34	34.66	19,468	+0.00(+0.00%)
Aug 23, 2023	34.12	34.71	33.78	34.66	22,626	+0.78(+2.31%)
Aug 22, 2023	34.70	34.70	33.83	33.88	9,896	-0.61(-1.75%)
Aug 21, 2023	35.29	35.91	34.42	34.48	25,597	-1.03(-2.90%)
Aug 18, 2023	34.73	36.11	34.73	35.52	48,381	+0.42(+1.19%)
Aug 17, 2023	35.59	35.59	35.01	35.10	18,724	-0.59(-1.64%)
Aug 16, 2023	35.95	36.46	35.55	35.68	19,287	-0.34(-0.94%)
Aug 15, 2023	36.06	36.72	35.99	36.02	13,992	-0.55(-1.49%)
Aug 14, 2023	36.71	36.88	36.15	36.57	18,206	-0.34(-0.91%)
Aug 11, 2023	36.54	37.12	36.21	36.90	22,768	+0.55(+1.50%)
Aug 10, 2023	36.23	37.06	36.00	36.36	18,160	-0.19(-0.52%)
Aug 09, 2023	36.31	36.62	36.07	36.55	33,032	+0.42(+1.15%)
Aug 08, 2023	34.80	36.24	34.75	36.13	27,365	+0.75(+2.13%)
Aug 07, 2023	35.48	35.56	34.76	35.38	25,537	+0.30(+0.85%)
Aug 04, 2023	37.07	37.14	34.95	35.08	34,701	-1.89(-5.12%)
Aug 03, 2023	38.19	38.26	36.68	36.97	30,020	-1.49(-3.87%)
Aug 02, 2023	38.60	40.59	38.37	38.46	60,859	+0.28(+0.73%)
Aug 01, 2023	38.34	38.52	36.82	38.18	43,519	-0.59(-1.51%)
Jul 31, 2023	38.66	39.24	37.53	38.77	38,980	+0.30(+0.77%)
Jul 28, 2023	37.69	38.65	37.69	38.47	36,774	+1.21(+3.25%)
Jul 27, 2023	37.31	37.65	36.92	37.26	49,640	+0.26(+0.70%)
Jul 26, 2023	36.09	37.07	36.09	37.00	24,620	+0.81(+2.25%)
Jul 25, 2023	35.91	37.35	35.82	36.19	26,491	+0.04(+0.11%)
Jul 24, 2023	36.52	36.57	35.90	36.15	19,773	-0.55(-1.49%)
Jul 21, 2023	37.27	37.27	36.48	36.70	26,586	-0.26(-0.70%)
Jul 20, 2023	36.73	36.96	36.25	36.95	30,482	+0.25(+0.68%)
Jul 19, 2023	37.37	37.37	36.48	36.71	24,957	-0.49(-1.31%)
Jul 18, 2023	37.02	37.64	36.95	37.19	48,957	+0.36(+0.97%)
Jul 17, 2023	35.78	37.28	35.78	36.83	43,765	+0.65(+1.81%)
Jul 14, 2023	37.39	38.27	35.81	36.18	29,293	-1.29(-3.44%)
Jul 13, 2023	38.29	38.29	37.30	37.47	23,316	-0.57(-1.49%)
Jul 12, 2023	38.29	39.05	37.82	38.03	44,896	+0.42(+1.11%)
Jul 11, 2023	37.51	37.77	37.25	37.62	30,637	+0.20(+0.53%)
Jul 10, 2023	36.99	37.81	36.99	37.42	48,155	+0.38(+1.02%)
Jul 07, 2023	35.29	37.10	35.29	37.04	69,629	+1.86(+5.30%)
Jul 06, 2023	34.38	35.23	34.13	35.18	33,376	+0.12(+0.34%)
Jul 05, 2023	35.20	35.49	34.85	35.06	26,833	-0.48(-1.34%)
Jul 03, 2023	35.45	35.76	35.25	35.53	17,065	+0.18(+0.50%)
Jun 30, 2023	34.71	35.64	34.35	35.36	65,369	+0.70(+2.03%)
Jun 29, 2023	33.65	34.67	33.58	34.65	53,511	+1.15(+3.43%)
Jun 28, 2023	33.51	33.65	33.18	33.50	43,153	-0.08(-0.24%)
Jun 27, 2023	33.15	34.00	33.06	33.58	36,752	+0.60(+1.83%)
Jun 26, 2023	32.71	33.61	32.50	32.98	36,502	+0.10(+0.30%)
Jun 23, 2023	32.87	33.44	32.15	32.88	388,782	-0.76(-2.27%)
Jun 22, 2023	34.15	34.21	33.45	33.64	31,771	-0.51(-1.48%)
Jun 21, 2023	33.75	34.64	33.75	34.15	70,050	+0.14(+0.41%)
Jun 20, 2023	34.04	34.55	33.43	34.01	87,627	+0.13(+0.38%)
Jun 16, 2023	33.73	33.99	33.15	33.88	128,804	+0.47(+1.39%)
Jun 15, 2023	33.84	33.84	33.20	33.41	72,862	-0.49(-1.43%)
Jun 14, 2023	34.32	34.67	33.65	33.90	82,901	-0.22(-0.64%)
Jun 13, 2023	33.85	34.47	33.31	34.12	44,486	+0.37(+1.11%)
Jun 12, 2023	33.31	33.74	33.21	33.74	36,721	+0.67(+2.03%)
Jun 09, 2023	32.80	33.61	32.57	33.07	37,092	+0.12(+0.36%)
Jun 08, 2023	34.08	34.32	32.51	32.95	47,940	-1.43(-4.16%)
Jun 07, 2023	33.37	34.71	33.37	34.38	42,348	+1.15(+3.47%)
Jun 06, 2023	31.26	33.28	31.26	33.23	37,425	+1.65(+5.21%)
Jun 05, 2023	31.64	31.85	30.82	31.58	33,027	-0.34(-1.05%)
Jun 02, 2023	29.92	31.95	29.92	31.92	34,812	+2.47(+8.41%)
Jun 01, 2023	28.18	29.65	27.88	29.44	22,261	+1.26(+4.48%)
May 31, 2023	28.77	28.80	27.61	28.18	126,715	-0.74(-2.56%)
May 30, 2023	29.85	29.86	28.68	28.92	43,313	-0.93(-3.11%)
May 26, 2023	29.12	29.87	29.02	29.85	34,430	+0.57(+1.95%)
May 25, 2023	29.47	29.60	28.88	29.27	34,394	-0.05(-0.17%)
May 24, 2023	29.22	29.57	29.04	29.32	50,506	-0.26(-0.87%)
May 23, 2023	29.98	30.27	29.38	29.58	61,491	-0.25(-0.83%)
May 22, 2023	29.21	29.97	29.15	29.83	49,004	+0.88(+3.03%)
May 19, 2023	29.10	29.10	28.59	28.95	22,309	+0.17(+0.58%)
May 18, 2023	28.10	28.99	28.10	28.78	33,853	+0.68(+2.42%)
May 17, 2023	27.52	28.23	27.46	28.10	44,125	+0.80(+2.93%)
May 16, 2023	26.27	27.39	26.27	27.30	42,967	+1.52(+5.89%)
May 15, 2023	25.04	26.08	25.04	25.78	27,075	+0.72(+2.87%)
May 12, 2023	25.15	25.39	24.77	25.06	34,975	-0.19(-0.74%)
May 11, 2023	25.06	25.52	24.92	25.25	42,686	-0.05(-0.19%)
May 10, 2023	25.78	25.78	24.75	25.30	70,226	-0.02(-0.08%)
May 09, 2023	25.38	25.99	25.04	25.32	37,268	-0.10(-0.39%)
May 08, 2023	26.13	26.13	25.14	25.42	50,031	-0.60(-2.31%)
May 05, 2023	24.77	26.30	24.77	26.02	65,236	+1.58(+6.45%)
May 04, 2023	28.56	28.56	24.19	24.44	73,365	-3.58(-12.77%)
May 03, 2023	28.43	28.85	27.88	28.02	59,465	-0.16(-0.56%)
May 02, 2023	29.08	29.08	28.00	28.18	46,254	-1.01(-3.45%)
May 01, 2023	28.65	29.99	28.65	29.19	45,448	+0.80(+2.81%)
Apr 28, 2023	27.69	28.47	27.69	28.39	38,076	+0.64(+2.31%)
Apr 27, 2023	27.88	28.02	27.23	27.75	41,622	+0.01(+0.04%)
Apr 26, 2023	28.55	29.24	27.44	27.74	34,101	-0.95(-3.30%)
Apr 25, 2023	29.25	29.29	28.58	28.68	41,477	-0.71(-2.42%)
Apr 24, 2023	29.27	29.45	29.10	29.39	25,066	+0.19(+0.64%)
Apr 21, 2023	29.42	29.55	29.05	29.21	39,561	-0.18(-0.60%)
Apr 20, 2023	29.06	29.41	29.06	29.38	40,350	+0.15(+0.51%)
Apr 19, 2023	28.65	29.42	28.59	29.23	38,435	+0.49(+1.72%)
Apr 18, 2023	28.43	28.86	28.34	28.74	41,638	+0.43(+1.53%)
Apr 17, 2023	28.36	28.52	28.07	28.31	27,656	-0.05(-0.17%)
Apr 14, 2023	28.27	28.91	28.27	28.36	47,613	+0.27(+0.95%)
Apr 13, 2023	27.27	28.15	26.93	28.09	55,238	+0.99(+3.64%)
Apr 12, 2023	27.45	27.75	26.85	27.11	25,692	-0.06(-0.22%)
Apr 11, 2023	27.14	27.37	26.40	27.16	74,700	+0.02(+0.07%)
Apr 10, 2023	27.23	27.86	27.08	27.14	61,728	-0.08(-0.29%)
Apr 06, 2023	27.12	27.22	26.59	27.22	42,590	+0.20(+0.73%)
Apr 05, 2023	27.09	27.09	26.71	27.03	35,019	-0.09(-0.33%)
Apr 04, 2023	27.06	27.15	26.41	27.11	54,598	+0.16(+0.59%)

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.

Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Sections

Services

Contact Information

Follow Us