Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.88	26.11	25.24	25.43	57,000	-0.60(-2.30%)
Apr 28, 2022	25.91	26.38	25.27	26.03	33,787	+0.28(+1.08%)
Apr 27, 2022	25.63	25.97	24.71	25.75	42,360	-0.02(-0.07%)
Apr 26, 2022	27.00	27.00	25.58	25.77	42,551	-1.45(-5.33%)
Apr 25, 2022	26.70	27.36	26.25	27.22	50,389	+0.26(+0.96%)
Apr 22, 2022	26.60	27.20	26.50	26.96	121,643	+0.21(+0.79%)
Apr 21, 2022	27.60	27.79	26.73	26.75	55,283	-0.36(-1.31%)
Apr 20, 2022	27.18	27.57	26.97	27.11	31,473	+0.38(+1.40%)
Apr 19, 2022	25.90	27.17	25.90	26.73	37,762	+0.95(+3.69%)
Apr 18, 2022	25.64	25.90	25.41	25.78	35,942	+0.13(+0.52%)
Apr 14, 2022	25.59	25.96	25.44	25.64	41,230	+0.21(+0.83%)
Apr 13, 2022	24.61	25.64	24.61	25.43	46,860	+1.12(+4.63%)
Apr 12, 2022	24.16	24.96	24.15	24.31	78,156	+0.54(+2.27%)
Apr 11, 2022	23.32	24.09	23.32	23.77	68,792	+0.14(+0.61%)
Apr 08, 2022	23.98	24.01	23.28	23.63	109,859	-0.44(-1.84%)
Apr 07, 2022	24.66	24.71	23.91	24.07	65,470	-0.38(-1.53%)
Apr 06, 2022	25.49	25.49	24.36	24.44	84,853	-1.55(-5.96%)
Apr 05, 2022	26.47	26.76	25.72	25.99	82,026	-0.06(-0.22%)
Apr 04, 2022	26.99	26.99	25.67	26.05	123,698	-1.16(-4.28%)

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.