Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluegreen Vacations Hldg Corp (NY: BVH )

75.00 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.88 18.21 17.32 17.81 46,487 -0.29(-1.59%)
Apr 29, 2021 18.80 18.80 17.81 18.10 26,316 -0.64(-3.44%)
Apr 28, 2021 18.71 18.98 18.58 18.74 20,754 -0.33(-1.71%)
Apr 27, 2021 18.89 19.21 18.89 19.07 28,588 +0.19(+1.02%)
Apr 26, 2021 19.17 19.67 18.77 18.88 11,309 -0.21(-1.11%)
Apr 23, 2021 18.57 19.90 18.57 19.09 34,423 +0.23(+1.22%)
Apr 22, 2021 19.02 19.37 18.61 18.86 21,896 -0.14(-0.76%)
Apr 21, 2021 18.66 19.12 18.66 19.00 43,485 +0.41(+2.22%)
Apr 20, 2021 18.46 18.62 18.43 18.59 37,585 -0.12(-0.62%)
Apr 19, 2021 18.81 18.91 18.41 18.70 30,099 +0.09(+0.47%)
Apr 16, 2021 18.83 19.03 18.30 18.62 27,871 +0.09(+0.47%)
Apr 15, 2021 18.80 18.80 18.33 18.53 48,432 -0.29(-1.53%)
Apr 14, 2021 18.47 19.04 18.47 18.82 26,076 +0.03(+0.15%)
Apr 13, 2021 19.13 19.13 18.33 18.79 26,775 -0.36(-1.86%)
Apr 12, 2021 19.94 19.94 18.62 19.14 37,747 -0.58(-2.93%)
Apr 09, 2021 19.71 19.76 19.35 19.72 29,951 +0.22(+1.13%)
Apr 08, 2021 19.39 19.54 19.03 19.50 18,268 +0.11(+0.55%)
Apr 07, 2021 19.76 20.24 19.05 19.39 34,088 -0.38(-1.90%)
Apr 06, 2021 20.51 20.65 19.59 19.77 39,840 -0.74(-3.61%)
Apr 05, 2021 18.27 21.10 18.09 20.51 109,129 +3.25(+18.83%)
Apr 01, 2021 17.80 17.83 17.15 17.26 10,711 -0.57(-3.18%)
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%)
Jan 04, 2021 13.32 13.32 12.16 12.28 21,558 -0.73(-5.62%)
Dec 31, 2020 13.01 13.01 13.01 32,154 +0.43(+3.44%)
Dec 30, 2020 11.94 12.86 11.78 12.58 32,154 +0.68(+5.74%)
Dec 29, 2020 11.88 12.17 11.82 11.89 30,489 -0.08(-0.64%)
Dec 28, 2020 12.23 12.25 11.97 11.97 29,545 -0.42(-3.41%)
Dec 24, 2020 12.18 12.50 12.18 12.39 5,303 -0.07(-0.54%)
Dec 23, 2020 12.28 12.66 12.25 12.46 38,088 +0.17(+1.41%)
Dec 22, 2020 12.34 12.40 12.23 12.29 7,480 -0.34(-2.67%)
Dec 21, 2020 12.28 12.76 12.26 12.62 22,642 +0.12(+1.00%)
Dec 18, 2020 12.50 12.79 12.50 12.50 82,055 +0.34(+2.77%)
Dec 17, 2020 12.54 12.60 12.13 12.16 34,915 -0.32(-2.54%)
Dec 16, 2020 12.73 13.01 12.48 12.48 15,183 -0.52(-3.99%)
Dec 15, 2020 12.48 13.28 12.36 13.00 21,770 +0.60(+4.81%)
Dec 14, 2020 13.04 13.04 12.24 12.40 18,942 -0.58(-4.44%)
Dec 11, 2020 13.04 13.12 12.45 12.98 24,335 -0.15(-1.17%)
Dec 10, 2020 13.17 13.58 12.95 13.13 10,550 +0.24(+1.86%)
Dec 09, 2020 13.55 13.87 12.89 12.89 25,100 -0.55(-4.08%)
Dec 08, 2020 13.22 13.44 13.22 13.44 31,061 +0.22(+1.67%)
Dec 07, 2020 13.21 13.44 13.21 13.22 38,146 -0.06(-0.43%)
Dec 04, 2020 12.25 13.39 12.23 13.28 37,959 +1.07(+8.74%)
Dec 03, 2020 12.22 12.47 12.02 12.21 9,721 +0.18(+1.52%)
Dec 02, 2020 12.26 12.37 11.81 12.03 18,306 -0.19(-1.57%)
Dec 01, 2020 12.26 12.47 12.17 12.22 17,907 +0.00(+0.00%)
Nov 30, 2020 12.35 12.48 12.15 12.22 17,517 -0.16(-1.32%)
Nov 27, 2020 12.71 12.71 11.82 12.38 13,103 -0.15(-1.23%)
Nov 25, 2020 12.29 13.01 12.26 12.54 18,199 +0.25(+2.03%)
Nov 24, 2020 11.71 12.55 11.71 12.29 33,802 +0.70(+6.06%)
Nov 23, 2020 11.44 11.76 11.16 11.59 31,018 +0.37(+3.26%)
Nov 20, 2020 11.06 11.22 10.87 11.22 36,087 +0.07(+0.60%)
Nov 19, 2020 10.96 11.30 10.82 11.15 17,906 +0.19(+1.75%)
Nov 18, 2020 11.32 11.32 10.82 10.96 38,309 +0.15(+1.42%)
Nov 17, 2020 10.61 11.00 10.61 10.81 20,299 -0.01(-0.09%)
Nov 16, 2020 11.23 11.93 10.48 10.82 42,662 -0.17(-1.58%)
Nov 13, 2020 10.67 11.44 10.20 10.99 20,383 +0.12(+1.06%)
Nov 12, 2020 10.29 10.88 10.22 10.88 90,702 +0.48(+4.62%)
Nov 11, 2020 9.856 10.39 9.587 10.39 47,006 +0.81(+8.43%)
Nov 10, 2020 10.53 10.69 9.587 9.587 55,365 -0.80(-7.68%)
Nov 09, 2020 8.865 10.48 8.385 10.38 69,526 +2.48(+31.39%)
Nov 06, 2020 7.923 8.135 7.712 7.904 21,735 +0.02(+0.24%)
Nov 05, 2020 8.048 8.519 7.692 7.885 23,975 -0.22(-2.73%)
Nov 04, 2020 8.125 8.832 7.961 8.106 14,813 -0.26(-3.10%)
Nov 03, 2020 7.990 8.654 7.673 8.365 36,061 +0.59(+7.54%)
Nov 02, 2020 8.010 8.173 7.750 7.779 14,330 -0.06(-0.74%)
Oct 30, 2020 7.856 8.077 7.740 7.837 21,527 -0.06(-0.73%)
Oct 29, 2020 7.885 8.135 7.404 7.894 28,116 -0.06(-0.73%)
Oct 28, 2020 8.000 8.135 7.885 7.952 12,306 -0.15(-1.90%)
Oct 27, 2020 8.683 8.683 7.865 8.106 35,221 -0.67(-7.67%)
Oct 26, 2020 9.000 9.135 8.615 8.779 31,421 -0.36(-3.89%)
Oct 23, 2020 9.442 9.442 9.120 9.135 13,727 -0.21(-2.26%)
Oct 22, 2020 9.212 9.423 8.865 9.346 30,500 +0.18(+1.99%)
Oct 21, 2020 9.212 9.269 9.000 9.163 21,521 -0.05(-0.52%)
Oct 20, 2020 9.096 9.221 9.058 9.212 29,175 +0.22(+2.46%)
Oct 19, 2020 9.135 9.135 8.952 8.990 19,268 -0.15(-1.68%)
Oct 16, 2020 8.904 9.404 8.904 9.144 19,759 +0.18(+2.04%)
Oct 15, 2020 8.317 9.212 8.183 8.962 32,739 +0.10(+1.08%)
Oct 14, 2020 8.673 8.913 8.663 8.865 11,093 +0.04(+0.44%)
Oct 13, 2020 9.183 9.183 8.673 8.827 23,787 -0.41(-4.47%)
Oct 12, 2020 9.692 9.692 9.154 9.240 25,873 -0.31(-3.22%)
Oct 09, 2020 9.423 9.875 9.423 9.548 16,847 +0.12(+1.33%)
Oct 08, 2020 9.510 9.615 9.165 9.423 57,211 +0.09(+0.93%)
Oct 07, 2020 9.519 9.519 9.279 9.337 25,854 -0.09(-0.92%)
Oct 06, 2020 9.567 9.625 9.154 9.423 70,902 -0.06(-0.61%)
Oct 05, 2020 9.375 9.587 9.288 9.481 49,657 -0.14(-1.50%)
Oct 02, 2020 9.615 9.760 9.317 9.625 17,471 -0.47(-4.67%)
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.