Indicators

Bluegreen Vacations Hldg Corp (NY: BVH )

N/A 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 (%)
Jan 31, 2022	27.42	28.85		28.82	94,473	+1.13(+4.10%)
Jan 28, 2022	27.18	27.79	26.73	27.68	40,151	+0.36(+1.30%)
Jan 27, 2022	28.43	29.27	27.24	27.33	41,650	-0.91(-3.23%)
Jan 26, 2022	28.97	29.81	28.13	28.24	42,145	-0.18(-0.64%)
Jan 25, 2022	27.85	28.93	27.43	28.42	41,399	-0.05(-0.17%)
Jan 24, 2022	26.84	28.63	26.53	28.47	103,205	+0.67(+2.42%)
Jan 21, 2022	28.35	28.82	27.61	27.80	91,554	-0.83(-2.89%)
Jan 20, 2022	28.65	29.60	28.45	28.63	62,732	-0.03(-0.10%)
Jan 19, 2022	29.25	29.41	28.58	28.65	67,052	-0.61(-2.07%)
Jan 18, 2022	30.90	30.90	29.11	29.26	99,876	-2.05(-6.54%)
Jan 14, 2022				31.31	0	-0.30(-0.94%)
Jan 13, 2022	30.62	31.66	30.49	31.61	83,102	+1.01(+3.30%)
Jan 12, 2022	30.96	31.01	29.77	30.60	122,453	-0.14(-0.47%)
Jan 11, 2022	31.25	31.25	30.17	30.74	52,155	-0.35(-1.11%)
Jan 10, 2022	32.43	32.60	30.93	31.09	77,124	-1.69(-5.16%)
Jan 07, 2022	32.98	33.55	32.69	32.78	58,060	-0.31(-0.93%)
Jan 06, 2022	32.69	33.20	32.51	33.09	49,117	+0.39(+1.21%)
Jan 05, 2022	34.11	34.38	32.52	32.69	117,233	-1.16(-3.44%)
Jan 04, 2022	33.99	34.71	33.64	33.86	93,195	+0.11(+0.31%)

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.