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	27.37	28.79		28.76	94,658	+1.13(+4.10%)
Jan 28, 2022	27.13	27.73	26.68	27.63	40,229	+0.36(+1.30%)
Jan 27, 2022	28.38	29.21	27.19	27.27	41,732	-0.91(-3.23%)
Jan 26, 2022	28.91	29.75	28.07	28.19	42,228	-0.18(-0.64%)
Jan 25, 2022	27.79	28.87	27.38	28.37	41,480	-0.05(-0.17%)
Jan 24, 2022	26.78	28.57	26.48	28.42	103,407	+0.67(+2.42%)
Jan 21, 2022	28.29	28.76	27.55	27.74	91,733	-0.83(-2.89%)
Jan 20, 2022	28.60	29.54	28.40	28.57	62,855	-0.03(-0.10%)
Jan 19, 2022	29.19	29.36	28.52	28.60	67,183	-0.60(-2.07%)
Jan 18, 2022	30.84	30.84	29.05	29.20	100,071	-2.04(-6.54%)
Jan 14, 2022				31.25	0	-0.30(-0.94%)
Jan 13, 2022	30.56	31.60	30.43	31.54	83,264	+1.01(+3.30%)
Jan 12, 2022	30.90	30.95	29.71	30.54	122,692	-0.14(-0.47%)
Jan 11, 2022	31.19	31.19	30.11	30.68	52,257	-0.35(-1.11%)
Jan 10, 2022	32.37	32.54	30.87	31.03	77,274	-1.69(-5.16%)
Jan 07, 2022	32.92	33.48	32.63	32.71	58,174	-0.31(-0.93%)
Jan 06, 2022	32.63	33.14	32.45	33.02	49,213	+0.39(+1.21%)
Jan 05, 2022	34.04	34.32	32.46	32.63	117,463	-1.16(-3.44%)
Jan 04, 2022	33.92	34.64	33.58	33.79	93,377	+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.