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 (%)
Jul 29, 2022	25.53	25.66	25.20	25.41	35,235	-0.08(-0.30%)
Jul 28, 2022	25.22	25.52	24.87	25.49	25,770	+0.08(+0.30%)
Jul 27, 2022	24.35	25.45	24.35	25.41	38,498	+1.34(+5.58%)
Jul 26, 2022	24.77	24.77	24.07	24.07	40,477	-0.80(-3.23%)
Jul 25, 2022	24.96	25.03	24.61	24.87	31,292	+0.20(+0.82%)
Jul 22, 2022	25.05	25.05	24.30	24.67	47,226	-0.19(-0.78%)
Jul 21, 2022	25.33	25.33	24.52	24.86	111,499	-0.76(-2.98%)
Jul 20, 2022	25.59	25.75	25.33	25.62	36,599	-0.08(-0.30%)
Jul 19, 2022	24.67	25.91	24.67	25.70	52,701	+1.50(+6.19%)
Jul 18, 2022	23.90	24.65	23.89	24.20	31,270	+0.59(+2.50%)
Jul 15, 2022	23.57	23.80	23.18	23.61	36,287	+0.61(+2.65%)
Jul 14, 2022	23.07	23.10	22.53	23.00	34,445	-0.66(-2.78%)
Jul 13, 2022	23.22	23.83	22.79	23.66	36,497	+0.02(+0.08%)
Jul 12, 2022	23.62	24.24	23.44	23.64	34,256	+0.07(+0.29%)
Jul 11, 2022	23.58	23.67	23.05	23.57	38,783	-0.41(-1.69%)
Jul 08, 2022	23.91	24.21	23.81	23.98	30,277	-0.03(-0.12%)
Jul 07, 2022	23.20	24.21	23.20	24.01	53,885	+0.89(+3.85%)
Jul 06, 2022	24.23	24.23	23.02	23.12	46,628	-1.32(-5.42%)
Jul 05, 2022	23.93	24.55	23.54	24.44	48,708	-0.24(-0.98%)

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.