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

Bluegreen Vacations Hldg Corp (NY: BVH )

N/A 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 (%)
Dec 31, 2020 13.53 13.53 13.53 30,918 +0.45(+3.44%)
Dec 30, 2020 12.42 13.37 12.25 13.08 30,918 +0.71(+5.74%)
Dec 29, 2020 12.35 12.66 12.29 12.37 29,317 -0.08(-0.64%)
Dec 28, 2020 12.72 12.74 12.45 12.45 28,409 -0.44(-3.41%)
Dec 24, 2020 12.67 13.00 12.67 12.89 5,100 -0.07(-0.54%)
Dec 23, 2020 12.77 13.16 12.74 12.96 36,624 +0.18(+1.41%)
Dec 22, 2020 12.83 12.90 12.72 12.78 7,193 -0.35(-2.67%)
Dec 21, 2020 12.77 13.27 12.75 13.13 21,772 +0.13(+1.00%)
Dec 18, 2020 13.00 13.30 13.00 13.00 78,900 +0.35(+2.77%)
Dec 17, 2020 13.04 13.10 12.62 12.65 33,573 -0.33(-2.54%)
Dec 16, 2020 13.24 13.53 12.98 12.98 14,600 -0.54(-3.99%)
Dec 15, 2020 12.98 13.81 12.85 13.52 20,933 +0.62(+4.81%)
Dec 14, 2020 13.56 13.56 12.73 12.90 18,214 -0.60(-4.44%)
Dec 11, 2020 13.56 13.64 12.95 13.50 23,400 -0.16(-1.17%)
Dec 10, 2020 13.70 14.12 13.47 13.66 10,145 +0.25(+1.86%)
Dec 09, 2020 14.09 14.42 13.41 13.41 24,135 -0.57(-4.08%)
Dec 08, 2020 13.75 13.98 13.75 13.98 29,867 +0.23(+1.67%)
Dec 07, 2020 13.74 13.98 13.74 13.75 36,679 -0.06(-0.43%)
Dec 04, 2020 12.74 13.93 12.72 13.81 36,500 +1.11(+8.74%)
Dec 03, 2020 12.71 12.97 12.50 12.70 9,348 +0.19(+1.52%)
Dec 02, 2020 12.75 12.86 12.29 12.51 17,602 -0.20(-1.57%)
Dec 01, 2020 12.75 12.96 12.66 12.71 17,219 +0.00(+0.00%)
Nov 30, 2020 12.84 12.98 12.64 12.71 16,844 -0.17(-1.32%)
Nov 27, 2020 13.22 13.22 12.29 12.88 12,600 -0.16(-1.23%)
Nov 25, 2020 12.78 13.53 12.75 13.04 17,500 +0.26(+2.03%)
Nov 24, 2020 12.18 13.05 12.18 12.78 32,502 +0.73(+6.06%)
Nov 23, 2020 11.90 12.23 11.60 12.05 29,826 +0.38(+3.26%)
Nov 20, 2020 11.50 11.67 11.30 11.67 34,700 +0.07(+0.60%)
Nov 19, 2020 11.40 11.75 11.25 11.60 17,218 +0.20(+1.75%)
Nov 18, 2020 11.77 11.77 11.25 11.40 36,836 +0.16(+1.42%)
Nov 17, 2020 11.03 11.44 11.03 11.24 19,519 -0.01(-0.09%)
Nov 16, 2020 11.68 12.41 10.90 11.25 41,022 -0.18(-1.57%)
Nov 13, 2020 11.10 11.90 10.61 11.43 19,600 +0.12(+1.06%)
Nov 12, 2020 10.70 11.31 10.63 11.31 87,214 +0.50(+4.63%)
Nov 11, 2020 10.25 10.81 9.970 10.81 45,199 +0.84(+8.43%)
Nov 10, 2020 10.95 11.12 9.970 9.970 53,236 -0.83(-7.69%)
Nov 09, 2020 9.220 10.90 8.720 10.80 66,853 +2.58(+31.39%)
Nov 06, 2020 8.240 8.460 8.020 8.220 20,900 +0.02(+0.24%)
Nov 05, 2020 8.370 8.860 8.000 8.200 23,053 -0.23(-2.73%)
Nov 04, 2020 8.450 9.185 8.279 8.430 14,244 -0.27(-3.10%)
Nov 03, 2020 8.310 9.000 7.980 8.700 34,675 +0.61(+7.54%)
Nov 02, 2020 8.330 8.500 8.060 8.090 13,779 -0.06(-0.74%)
Oct 30, 2020 8.170 8.400 8.050 8.150 20,700 -0.06(-0.73%)
Oct 29, 2020 8.200 8.460 7.700 8.210 27,035 -0.06(-0.73%)
Oct 28, 2020 8.320 8.460 8.200 8.270 11,833 -0.16(-1.90%)
Oct 27, 2020 9.030 9.030 8.180 8.430 33,867 -0.70(-7.67%)
Oct 26, 2020 9.360 9.500 8.960 9.130 30,213 -0.37(-3.89%)
Oct 23, 2020 9.820 9.820 9.485 9.500 13,200 -0.22(-2.26%)
Oct 22, 2020 9.580 9.800 9.220 9.720 29,327 +0.19(+1.99%)
Oct 21, 2020 9.580 9.640 9.360 9.530 20,694 -0.05(-0.52%)
Oct 20, 2020 9.460 9.590 9.420 9.580 28,053 +0.23(+2.46%)
Oct 19, 2020 9.500 9.500 9.310 9.350 18,527 -0.16(-1.68%)
Oct 16, 2020 9.260 9.780 9.260 9.510 19,000 +0.19(+2.04%)
Oct 15, 2020 8.650 9.580 8.510 9.320 31,480 +0.10(+1.08%)
Oct 14, 2020 9.020 9.270 9.009 9.220 10,667 +0.04(+0.44%)
Oct 13, 2020 9.550 9.550 9.020 9.180 22,873 -0.43(-4.47%)
Oct 12, 2020 10.08 10.08 9.520 9.610 24,878 -0.32(-3.22%)
Oct 09, 2020 9.800 10.27 9.800 9.930 16,200 +0.13(+1.33%)
Oct 08, 2020 9.890 10.00 9.532 9.800 55,011 +0.09(+0.93%)
Oct 07, 2020 9.900 9.900 9.650 9.710 24,860 -0.09(-0.92%)
Oct 06, 2020 9.950 10.01 9.520 9.800 68,176 -0.06(-0.61%)
Oct 05, 2020 9.750 9.970 9.660 9.860 47,748 -0.15(-1.50%)
Oct 02, 2020 10.00 10.15 9.690 10.01 16,800 -0.49(-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.