Dark

BVH
Bluegreen Vacations Holding Corporation
stock NYSE

Inactive

Jan 16, 2024

75.00USD+0.013%(+0.01)660,927

Pre-market

0.00USD-100.000%(-74.99)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-16	74.9900	75.0200	74.9800	75.0000	+0.013%	660,927	0.000%
2024-01-12	74.9800	75.0100	74.9707	74.9900	+0.027%	240,157	+0.013%
2024-01-11	74.9400	75.0300	74.9000	74.9700	+0.107%	405,352	+0.040%
2024-01-10	74.9300	74.9700	74.7900	74.8900	-0.053%	528,950	+0.147%
2024-01-09	74.8800	74.9600	74.8800	74.9300	+0.027%	238,524	+0.093%
2024-01-08	74.8800	74.9400	74.8500	74.9100	+0.040%	119,994	+0.120%
2024-01-05	74.8400	75.0000	74.8300	74.8800	+0.040%	170,814	+0.160%
2024-01-04	74.9300	74.9800	74.8300	74.8500	+0.174%	138,872	+0.200%
2024-01-03	75.0000	75.0500	74.7200	74.7200	-0.453%	207,313	+0.375%
2024-01-02	75.0800	75.1300	74.9200	75.0600	-0.080%	200,956	-0.080%
2023-12-29	75.2000	75.2600	75.0200	75.1200	-0.106%	176,691	-0.160%
2023-12-28	75.2100	75.3000	75.1900	75.2000	-0.173%	93,931	-0.266%
2023-12-27	75.2500	75.3400	75.1900	75.3300	+0.213%	162,483	-0.438%
2023-12-26	75.3000	75.3200	75.1700	75.1700	-0.093%	136,420	-0.226%
2023-12-22	75.2000	75.3500	74.9700	75.2400	-0.066%	184,464	-0.319%
2023-12-21	75.0300	75.4000	75.0100	75.2900	+0.360%	235,383	-0.385%
2023-12-20	75.0100	75.1500	75.0100	75.0200	-0.040%	143,863	-0.027%
2023-12-19	75.1900	75.2000	75.0000	75.0500	-0.027%	115,335	-0.067%
2023-12-18	74.9500	75.1500	74.9500	75.0700	+0.027%	245,391	-0.093%
2023-12-15	74.7600	75.4500	74.7600	75.0500	+1.091%	622,636	-0.067%
2023-12-14	74.3400	74.4700	74.0000	74.2400	-0.040%	217,569	+1.024%
2023-12-13	74.3500	74.3500	73.9700	74.2700	+0.243%	400,681	+0.983%
2023-12-12	74.1800	74.3100	73.9650	74.0900	-0.148%	91,676	+1.228%
2023-12-11	74.5100	74.5400	73.9500	74.2000	+0.040%	125,734	+1.078%
2023-12-08	74.5000	74.7100	74.0600	74.1700	-0.470%	70,945	+1.119%
2023-12-07	74.7600	74.8900	74.3100	74.5200	0.000%	148,454	+0.644%
2023-12-06	75.0300	75.4700	74.4300	74.5200	-0.653%	90,887	+0.644%
2023-12-05	75.0000	75.3900	74.5900	75.0100	-0.596%	144,784	-0.013%
2023-12-04	74.4100	75.6000	74.4100	75.4600	+0.896%	111,953	-0.610%
2023-12-01	74.3600	74.9500	74.1900	74.7900	+0.362%	96,413	+0.281%
2023-11-30	74.5100	74.9100	74.3700	74.5200	-0.161%	96,542	+0.644%
2023-11-29	74.2900	75.3200	74.2900	74.6400	+0.865%	194,723	+0.482%
2023-11-28	73.9300	74.1400	73.9000	74.0000	+0.095%	166,679	+1.351%
2023-11-27	74.0500	74.1600	73.9300	73.9300	-0.310%	176,264	+1.447%
2023-11-24	73.9500	74.2900	73.9000	74.1600	+0.216%	66,398	+1.133%
2023-11-22	73.9000	74.0000	73.8200	74.0000	+0.448%	191,270	+1.351%
2023-11-21	73.6500	73.8400	73.6500	73.6700	+0.082%	122,020	+1.805%
2023-11-20	73.6500	73.9800	73.6000	73.6100	-0.054%	122,111	+1.888%
2023-11-17	73.7200	73.8500	73.5600	73.6500	-0.433%	149,808	+1.833%
2023-11-16	73.5800	73.9700	73.4000	73.9700	+0.530%	177,149	+1.392%
2023-11-15	73.4000	73.5800	73.3500	73.5800	+0.177%	261,378	+1.930%
2023-11-14	73.5000	73.6399	73.2950	73.4500	+0.095%	253,999	+2.110%
2023-11-13	73.5500	73.7300	73.3100	73.3800	-0.285%	274,115	+2.208%
2023-11-10	73.2500	73.8100	73.2500	73.5900	+0.191%	279,309	+1.916%
2023-11-09	73.0900	73.4500	73.0900	73.4500	+0.493%	612,206	+2.110%
2023-11-08	73.0800	73.1500	73.0500	73.0900	-0.150%	486,270	+2.613%
2023-11-07	73.1500	73.3400	73.0000	73.2000	-0.340%	799,074	+2.459%
2023-11-06	72.9800	73.4800	72.9000	73.4500	+106.785%	2,646,504	+2.110%
2023-11-03	34.6300	35.7500	33.9800	35.5200	+5.369%	39,337	+111.149%
2023-11-02	33.9600	34.1100	32.6410	33.7100	+1.444%	32,352	+122.486%
2023-11-01	33.1300	33.4200	32.2800	33.2300	-0.836%	30,889	+125.700%
2023-10-31	34.4700	34.7600	32.9300	33.5100	+2.133%	23,678	+123.814%
2023-10-30	31.6500	33.0700	31.6300	32.8100	+3.665%	19,181	+128.589%
2023-10-27	32.1300	32.1300	31.0250	31.6500	-0.409%	18,648	+136.967%
2023-10-26	32.2000	32.4800	31.4900	31.7800	-0.873%	28,930	+135.997%
2023-10-25	32.2800	32.3375	31.4500	32.0600	-1.110%	37,487	+133.936%
2023-10-24	33.4900	33.4900	32.3200	32.4200	-1.128%	17,791	+131.339%
2023-10-23	32.8900	33.2900	32.6200	32.7900	+1.769%	12,723	+128.728%
2023-10-20	33.0400	33.0400	31.7800	32.2200	-1.918%	27,231	+132.775%
2023-10-19	33.5262	34.2900	32.7400	32.8500	-3.212%	24,997	+128.311%
2023-10-18	34.1500	34.5100	33.6950	33.9400	-1.509%	18,166	+120.978%
2023-10-17	34.3700	35.2300	34.3500	34.4600	+0.233%	31,721	+117.644%
2023-10-16	34.3300	34.7400	33.6200	34.3800	+2.018%	43,687	+118.150%
2023-10-13	34.4450	34.4450	33.5600	33.7000	-2.120%	13,853	+122.552%
2023-10-12	35.2300	35.2300	34.0000	34.4300	-2.575%	22,845	+117.833%
2023-10-11	34.9600	35.3500	34.9600	35.3400	+0.914%	20,135	+112.224%
2023-10-10	34.0600	35.2500	34.0600	35.0200	+3.061%	26,000	+114.163%
2023-10-09	33.2300	34.0500	32.4900	33.9800	+1.131%	19,434	+120.718%
2023-10-06	33.7600	34.1750	33.5100	33.6000	-1.611%	27,938	+123.214%
2023-10-05	35.8500	35.8500	33.4800	34.1500	-5.165%	60,857	+119.619%
2023-10-04	35.6000	36.1100	34.7500	36.0100	+0.699%	32,020	+108.275%
2023-10-03	37.1400	37.4900	35.6900	35.7600	-4.206%	36,271	+109.732%
2023-10-02	36.6500	37.3500	36.6450	37.3300	+1.772%	33,930	+100.911%
2023-09-29	36.6900	37.2450	36.3200	36.6800	+0.328%	104,708	+104.471%
2023-09-28	35.5100	36.9800	35.5100	36.5600	+1.584%	36,327	+105.142%
2023-09-27	35.6400	36.1200	34.9500	35.9900	+1.266%	48,096	+108.391%
2023-09-26	35.3500	35.9250	34.5600	35.5400	+0.995%	52,815	+111.030%
2023-09-25	35.0000	35.3400	34.7450	35.1900	+0.947%	21,273	+113.129%
2023-09-22	35.1700	35.3500	34.5111	34.8600	-1.190%	15,311	+115.146%
2023-09-21	35.4900	35.9200	34.5200	35.2800	-1.010%	25,620	+112.585%
2023-09-20	35.8200	35.9500	35.5600	35.6400	+0.112%	10,615	+110.438%
2023-09-19	35.8500	36.5600	35.5000	35.6000	-1.111%	20,721	+110.674%
2023-09-18	35.6200	36.1900	35.5000	36.0000	+1.437%	14,729	+108.333%
2023-09-15	35.6900	36.0999	35.3000	35.4900	-1.362%	52,801	+111.327%
2023-09-14	35.3600	35.9900	35.3600	35.9800	+2.624%	15,054	+108.449%
2023-09-13	36.0900	36.0900	34.8100	35.0600	-2.935%	20,100	+113.919%
2023-09-12	35.3950	36.1300	35.2600	36.1200	+1.804%	27,174	+107.641%
2023-09-11	35.4300	35.5700	34.9500	35.4800	+0.396%	15,421	+111.387%
2023-09-08	35.4100	35.4900	35.1000	35.3400	+0.541%	13,562	+112.224%
2023-09-07	35.0200	35.2500	34.3600	35.1500	+0.572%	56,634	+113.371%
2023-09-06	34.7350	35.1900	34.1945	34.9500	+0.895%	24,597	+114.592%
2023-09-05	35.1600	35.1600	34.3500	34.6400	-2.505%	16,552	+116.513%
2023-09-01	36.1300	36.2000	35.1400	35.5300	-0.920%	23,135	+111.089%
2023-08-31	36.6350	36.6400	35.7100	35.8600	-2.022%	39,925	+109.147%
2023-08-30	36.4400	37.0650	36.3500	36.6000	-0.218%	30,974	+104.918%
2023-08-29	35.4100	36.7000	35.4100	36.6800	+3.587%	20,902	+104.471%
2023-08-28	34.6000	35.7300	34.5450	35.4100	+2.549%	31,461	+111.805%
2023-08-25	34.8400	34.8400	34.1500	34.5300	-1.202%	14,053	+117.202%
2023-08-24	34.7300	35.4550	34.6300	34.9500	0.000%	19,308	+114.592%
2023-08-23	34.4000	35.0000	34.0650	34.9500	+2.313%	22,440	+114.592%
2023-08-22	34.9900	34.9900	34.1100	34.1600	-1.754%	9,815	+119.555%
2023-08-21	35.5800	36.2050	34.7078	34.7700	-2.904%	25,387	+115.703%
2023-08-18	35.0200	36.4120	35.0200	35.8100	+1.187%	47,983	+109.439%
2023-08-17	35.8900	35.8900	35.3000	35.3900	-1.640%	18,570	+111.924%
2023-08-16	36.2500	36.7663	35.8500	35.9800	-0.936%	19,129	+108.449%
2023-08-15	36.3550	37.0250	36.2900	36.3200	-1.492%	13,877	+106.498%
2023-08-14	37.0100	37.1900	36.4500	36.8700	-0.914%	18,057	+103.417%
2023-08-11	36.8400	37.4300	36.5150	37.2100	+1.500%	22,581	+101.559%
2023-08-10	36.5300	37.3650	36.3000	36.6600	-0.516%	18,011	+104.583%
2023-08-09	36.6100	36.9200	36.3700	36.8500	+1.153%	32,760	+103.528%
2023-08-08	35.0900	36.5450	35.0400	36.4300	+2.131%	27,140	+105.874%
2023-08-07	35.7700	35.8550	35.0500	35.6700	+0.848%	25,328	+110.261%
2023-08-04	37.3800	37.4500	35.2400	35.3700	-5.123%	34,416	+112.044%
2023-08-03	38.5100	38.5800	36.9800	37.2800	-3.868%	29,773	+101.180%
2023-08-02	38.9200	40.9300	38.6900	38.7800	+0.727%	60,358	+93.399%
2023-08-01	38.6600	38.8400	37.1300	38.5000	-1.509%	43,161	+94.805%
2023-07-31	38.9800	39.5700	37.8400	39.0900	+0.773%	38,659	+91.865%
2023-07-28	38.0000	38.9700	38.0000	38.7900	+3.247%	36,472	+93.349%
2023-07-27	37.6200	37.9600	37.2301	37.5700	+0.697%	49,232	+99.627%
2023-07-26	36.3900	37.3800	36.3900	37.3100	+2.247%	24,418	+101.018%
2023-07-25	36.2100	37.6631	36.1200	36.4900	+0.110%	26,273	+105.536%
2023-07-24	36.8200	36.8700	36.2000	36.4500	-1.486%	19,611	+105.761%
2023-07-21	37.5800	37.5800	36.7800	37.0000	-0.698%	26,368	+102.703%
2023-07-20	37.0400	37.2700	36.5500	37.2600	+0.675%	30,231	+101.288%
2023-07-19	37.6800	37.6800	36.7800	37.0100	-1.307%	24,752	+102.648%
2023-07-18	37.3300	37.9500	37.2600	37.5000	+0.969%	48,554	+100.000%
2023-07-17	36.0800	37.5900	36.0800	37.1400	+1.809%	43,405	+101.939%
2023-07-14	37.7000	38.5900	36.1100	36.4800	-3.441%	29,052	+105.592%
2023-07-13	38.6100	38.6100	37.6100	37.7800	-1.486%	23,127	+98.518%
2023-07-12	38.6100	39.3750	38.1300	38.3500	+1.107%	44,527	+95.567%
2023-07-11	37.8200	38.0800	37.5600	37.9300	+0.530%	30,386	+97.733%
2023-07-10	37.3000	38.1200	37.3000	37.7300	+1.017%	47,759	+98.781%
2023-07-07	35.5800	37.4090	35.5800	37.3500	+5.300%	69,056	+100.803%
2023-07-06	34.6700	35.5200	34.4100	35.4700	+0.339%	33,102	+111.446%
2023-07-05	35.4900	35.7800	35.1400	35.3500	-1.340%	26,612	+112.164%
2023-07-03	35.7400	36.0600	35.5400	35.8300	+0.505%	16,925	+109.322%
2023-06-30	35.0000	35.9358	34.6401	35.6500	+2.032%	64,831	+110.379%
2023-06-29	33.9300	34.9600	33.8600	34.9400	+3.434%	53,071	+114.654%
2023-06-28	33.7900	33.9300	33.4600	33.7800	-0.236%	42,798	+122.025%
2023-06-27	33.4300	34.2800	33.3300	33.8600	+1.835%	36,450	+121.500%
2023-06-26	32.9800	33.8900	32.7687	33.2500	+0.302%	36,202	+125.564%
2023-06-23	33.1400	33.7200	32.4176	33.1500	-2.270%	379,108	+126.244%
2023-06-22	34.4300	34.4900	33.7250	33.9200	-1.481%	31,510	+121.108%
2023-06-21	34.0300	34.9300	34.0300	34.4300	+0.408%	69,474	+117.833%
2023-06-20	34.3200	34.8400	33.7100	34.2900	+0.381%	86,906	+118.723%
2023-06-16	34.0100	34.2700	33.4300	34.1600	+1.395%	127,744	+119.555%
2023-06-15	34.1200	34.1200	33.4800	33.6900	-2.007%	72,262	+122.618%
2023-06-14	34.8100	35.1600	34.1300	34.3800	-0.636%	81,740	+118.150%
2023-06-13	34.3300	34.9599	33.7801	34.6000	+1.110%	43,863	+116.763%
2023-06-12	33.7800	34.2200	33.6800	34.2200	+2.027%	36,207	+119.170%
2023-06-09	33.2700	34.0900	33.0350	33.5400	+0.359%	36,573	+123.614%
2023-06-08	34.5600	34.8100	32.9670	33.4200	-4.158%	47,269	+124.417%
2023-06-07	33.8400	35.2000	33.8400	34.8700	+3.472%	41,755	+115.085%
2023-06-06	31.7000	33.7500	31.7000	33.7000	+5.214%	36,906	+122.552%
2023-06-05	32.0900	32.3000	31.2601	32.0300	-1.050%	32,565	+134.155%
2023-06-02	30.3400	32.4000	30.3400	32.3700	+8.406%	34,325	+131.696%
2023-06-01	28.5800	30.0700	28.2800	29.8600	+4.479%	21,950	+151.172%
2023-05-31	29.1800	29.2100	28.0000	28.5800	-2.557%	124,941	+162.421%
2023-05-30	30.2700	30.2850	29.0900	29.3300	-3.105%	42,707	+155.711%
2023-05-26	29.5300	30.2900	29.4300	30.2700	+1.954%	33,948	+147.770%
2023-05-25	29.8900	30.0200	29.2900	29.6900	-0.168%	33,913	+152.610%
2023-05-24	29.6400	29.9900	29.4500	29.7400	-0.867%	49,799	+152.186%
2023-05-23	30.4100	30.7000	29.8000	30.0000	-0.826%	60,630	+150.000%
2023-05-22	29.6300	30.4000	29.5608	30.2500	+3.031%	48,318	+147.934%
2023-05-19	29.5100	29.5100	29.0000	29.3600	+0.582%	21,997	+155.450%
2023-05-18	28.5000	29.4050	28.5000	29.1900	+2.421%	33,379	+156.937%
2023-05-17	27.9100	28.6300	27.8500	28.5000	+2.925%	43,507	+163.158%
2023-05-16	26.6400	27.7800	26.6400	27.6900	+5.889%	42,366	+170.856%
2023-05-15	25.4000	26.4500	25.4000	26.1500	+2.872%	26,696	+186.807%
2023-05-12	25.5100	25.7500	25.1200	25.4200	-0.742%	34,486	+195.043%
2023-05-11	25.4200	25.8800	25.2700	25.6100	-0.195%	42,089	+192.854%
2023-05-10	26.1500	26.1500	25.1000	25.6600	-0.078%	69,243	+192.284%
2023-05-09	25.7400	26.3550	25.4000	25.6800	-0.388%	36,747	+192.056%
2023-05-08	26.5000	26.5000	25.4950	25.7800	-2.311%	49,331	+190.923%
2023-05-05	25.1200	26.6700	25.1200	26.3900	+6.454%	64,323	+184.199%
2023-05-04	28.9700	28.9700	24.5300	24.7900	-12.773%	72,354	+202.541%
2023-05-03	28.8300	29.2600	28.2800	28.4200	-0.560%	58,648	+163.899%
2023-05-02	29.4900	29.4900	28.4000	28.5800	-3.446%	45,607	+162.421%
2023-05-01	29.0600	30.4200	29.0600	29.6000	+2.813%	44,812	+153.378%
2023-04-28	28.0800	28.8700	28.0800	28.7900	+2.310%	36,733	+160.507%
2023-04-27	28.2800	28.4200	27.6200	28.1400	+0.036%	41,040	+166.525%
2023-04-26	28.9600	29.6600	27.8300	28.1300	-3.300%	33,624	+166.619%
2023-04-25	29.6700	29.7100	28.9900	29.0900	-2.415%	40,897	+157.821%
2023-04-24	29.6900	29.8700	29.5100	29.8100	+0.641%	24,715	+151.593%
2023-04-21	29.8400	29.9650	29.4600	29.6200	-0.604%	39,007	+153.207%
2023-04-20	29.4700	29.8300	29.4700	29.8000	+0.506%	39,785	+151.678%
2023-04-19	29.0600	29.8400	29.0000	29.6500	+1.715%	37,897	+152.951%
2023-04-18	28.8300	29.2700	28.7400	29.1500	+1.533%	41,055	+157.290%
2023-04-17	28.7600	28.9300	28.4700	28.7100	-0.174%	27,269	+161.233%
2023-04-14	28.6700	29.3250	28.6700	28.7600	+0.948%	46,947	+160.779%
2023-04-13	27.6600	28.5500	27.3100	28.4900	+3.638%	54,465	+163.250%
2023-04-12	27.8400	28.1400	27.2300	27.4900	-0.218%	25,333	+172.826%
2023-04-11	27.5300	27.7600	26.7800	27.5500	+0.073%	73,654	+172.232%
2023-04-10	27.6200	28.2584	27.4600	27.5300	-0.290%	60,864	+172.430%
2023-04-06	27.5100	27.6100	26.9700	27.6100	+0.730%	41,994	+171.641%
2023-04-05	27.4700	27.4700	27.0850	27.4100	-0.327%	34,529	+173.623%
2023-04-04	27.4400	27.5400	26.7900	27.5000	+0.585%	53,834	+172.727%
2023-04-03	27.4800	27.6000	26.9100	27.3400	-0.146%	36,120	+174.323%
2023-03-31	26.9900	27.5000	26.9900	27.3800	+2.432%	68,145	+173.923%
2023-03-30	26.7600	26.9600	26.5900	26.7300	+1.020%	30,672	+180.584%
2023-03-29	25.9100	26.5200	25.7650	26.4600	+3.521%	39,518	+183.447%
2023-03-28	25.3600	25.7400	25.3150	25.5600	-0.078%	44,778	+193.427%
2023-03-27	25.6700	25.6700	24.9801	25.5800	+1.629%	43,821	+193.198%
2023-03-24	24.7600	25.3650	24.5080	25.1700	+0.680%	91,186	+197.974%
2023-03-23	26.3200	26.3200	24.8300	25.0000	-4.141%	91,270	+200.000%
2023-03-22	26.6700	26.6700	25.8300	26.0800	-2.468%	95,716	+187.577%
2023-03-21	26.6300	27.0820	26.2800	26.7400	+3.323%	112,585	+180.479%
2023-03-20	26.2400	26.2400	25.5900	25.8800	-1.634%	129,755	+189.799%
2023-03-17	26.6800	26.6800	25.6850	26.3100	-1.902%	378,329	+185.063%
2023-03-16	25.0300	26.8800	24.6700	26.8200	+5.342%	170,568	+179.642%
2023-03-15	23.5500	25.5000	23.3500	25.4600	+6.128%	192,928	+194.580%
2023-03-14	26.7300	26.8500	23.6300	23.9900	-5.848%	280,506	+212.630%
2023-03-13	30.5600	30.5600	23.8069	25.4800	-19.239%	311,172	+194.349%
2023-03-10	32.7200	32.8600	31.3500	31.5500	-4.162%	95,779	+137.718%
2023-03-09	33.6500	33.8700	32.8400	32.9200	-1.907%	68,492	+127.825%
2023-03-08	34.0100	34.1350	33.3200	33.5600	-1.120%	42,464	+123.480%
2023-03-07	32.8400	34.1700	32.8400	33.9400	+3.192%	77,570	+120.978%
2023-03-06	32.8300	33.5550	32.5900	32.8900	+0.550%	124,368	+128.033%
2023-03-03	32.9800	33.2200	32.4200	32.7100	-0.849%	82,749	+129.288%
2023-03-02	32.3400	33.0400	32.0600	32.9900	+1.414%	54,680	+127.342%
2023-03-01	33.1000	33.2400	32.1000	32.5300	-1.929%	71,231	+130.556%
2023-02-28	33.5100	34.2700	32.7500	33.1700	-1.543%	234,738	+126.108%
2023-02-27	33.2300	33.7000	32.9100	33.6900	+2.277%	70,623	+122.618%
2023-02-24	32.5400	33.2442	32.1000	32.9400	+0.122%	52,594	+127.687%
2023-02-23	32.1700	32.9400	32.1700	32.9000	+3.102%	52,879	+127.964%
2023-02-22	31.6600	32.1400	31.5000	31.9100	+1.205%	48,127	+135.036%
2023-02-21	32.0700	32.2800	31.5200	31.5300	-2.595%	79,344	+137.869%
2023-02-17	33.1800	33.1800	32.3001	32.3700	-2.087%	58,759	+131.696%
2023-02-16	32.9600	33.3500	32.8700	33.0600	-0.780%	54,587	+126.860%
2023-02-15	32.5800	33.3300	32.5800	33.3200	+1.307%	48,832	+125.090%
2023-02-14	32.6500	33.1700	32.6500	32.8900	-0.091%	31,205	+128.033%
2023-02-13	32.3000	32.9800	32.3000	32.9200	+2.204%	33,483	+127.825%
2023-02-10	32.1900	32.2700	31.6575	32.2100	-0.093%	55,109	+132.847%
2023-02-09	32.3900	33.1550	32.0900	32.2400	-0.402%	54,251	+132.630%
2023-02-08	32.3300	32.5392	31.9130	32.3700	-0.645%	61,491	+131.696%
2023-02-07	32.6000	32.8200	32.1000	32.5800	-0.640%	76,020	+130.203%
2023-02-06	34.3100	34.4900	32.6800	32.7900	-5.122%	63,156	+128.728%
2023-02-03	33.9000	34.5750	33.7100	34.5600	+1.349%	50,841	+117.014%
2023-02-02	33.1200	34.1700	32.9919	34.1000	+3.083%	71,884	+119.941%
2023-02-01	32.4000	33.4900	32.3000	33.0800	+1.973%	94,084	+126.723%
2023-01-31	31.4000	32.5800	31.3500	32.4400	+3.841%	76,076	+131.196%
2023-01-30	31.0100	31.5000	30.8950	31.2400	+0.321%	52,239	+140.077%
2023-01-27	30.4300	31.4600	30.4300	31.1400	+1.532%	56,016	+140.848%
2023-01-26	30.8800	31.0100	30.3600	30.6700	-0.583%	55,650	+144.539%
2023-01-25	30.1600	31.2100	30.1600	30.8500	+1.950%	75,506	+143.112%
2023-01-24	29.1900	30.4100	29.1900	30.2600	+2.681%	59,193	+147.852%
2023-01-23	29.5000	29.9500	29.3800	29.4700	-0.271%	59,062	+154.496%
2023-01-20	28.5200	29.6088	28.1200	29.5500	+4.454%	68,644	+153.807%
2023-01-19	27.8500	28.4100	27.7200	28.2900	+1.072%	62,209	+165.111%
2023-01-18	28.6500	29.0400	27.9400	27.9900	-2.270%	52,992	+167.953%
2023-01-17	28.0000	28.8000	27.9200	28.6400	+2.031%	69,266	+161.872%
2023-01-13	27.6000	28.1300	27.5150	28.0700	+1.080%	47,582	+167.189%
2023-01-12	27.3800	28.1500	27.2050	27.7700	+1.908%	123,535	+170.076%
2023-01-11	26.5700	27.2800	26.5700	27.2500	+2.637%	119,631	+175.229%
2023-01-10	26.0800	26.5500	25.9201	26.5500	+1.959%	38,678	+182.486%
2023-01-09	25.9500	26.2050	25.7600	26.0400	+0.579%	49,405	+188.018%
2023-01-06	26.0300	26.8700	25.7500	25.8900	+0.077%	132,907	+189.687%
2023-01-05	25.5200	25.8800	25.3900	25.8700	+0.936%	54,068	+189.911%
2023-01-04	25.3900	25.9700	25.3550	25.6300	+0.985%	53,837	+192.626%
2023-01-03	24.9700	25.8000	24.9400	25.3800	+1.683%	75,517	+195.508%
2022-12-30	24.7300	25.1900	24.6788	24.9600	+1.053%	51,689	+200.481%
2022-12-29	24.2500	24.8400	24.1050	24.7000	+2.490%	55,838	+203.644%
2022-12-28	24.5000	24.5100	23.8600	24.1000	-1.431%	203,475	+211.203%
2022-12-27	25.0000	25.8600	24.0000	24.4500	-0.771%	184,753	+206.748%
2022-12-23	24.3300	24.7100	24.1000	24.6400	+1.483%	172,593	+204.383%
2022-12-22	24.2300	24.3900	23.8500	24.2800	+0.372%	174,715	+208.896%
2022-12-21	24.7100	24.8100	24.1100	24.1900	-1.466%	176,305	+210.045%
2022-12-20	24.6700	24.7000	24.4300	24.5500	-0.486%	236,118	+205.499%
2022-12-19	24.5900	24.9500	24.5900	24.6700	+0.244%	136,738	+204.013%
2022-12-16	24.4100	24.8700	24.4100	24.6100	-0.445%	91,874	+204.754%
2022-12-15	24.4600	25.0500	24.4500	24.7200	-0.563%	70,409	+203.398%
2022-12-14	24.3800	24.8700	24.3800	24.8600	+1.552%	108,396	+201.689%
2022-12-13	24.8500	24.8800	24.3600	24.4800	-1.489%	300,829	+206.373%
2022-12-12	24.1300	25.0100	24.1000	24.8500	+14.305%	92,622	+201.811%
2022-12-09	21.9300	22.1200	21.6200	21.7400	-1.495%	233,443	+244.986%
2022-12-08	22.0000	22.1000	21.7700	22.0700	+0.822%	55,153	+239.828%
2022-12-07	21.7500	22.1100	21.6200	21.8900	+0.046%	90,540	+242.622%
2022-12-06	21.8100	22.0600	21.7600	21.8800	-0.182%	99,888	+242.779%
2022-12-05	22.0300	22.1950	21.7100	21.9200	-0.137%	174,472	+242.153%
2022-12-02	21.4700	22.0300	21.4700	21.9500	+0.827%	44,800	+241.686%
2022-12-01	21.5300	21.8700	21.2100	21.7700	+1.021%	53,398	+244.511%
2022-11-30	21.6600	21.7700	21.4500	21.5500	-0.231%	84,527	+248.028%
2022-11-29	21.5900	21.8000	21.5001	21.6000	-0.139%	52,243	+247.222%
2022-11-28	21.3500	21.7600	21.3500	21.6300	+1.075%	63,375	+246.741%
2022-11-25	21.4050	21.6400	21.3000	21.4000	-0.187%	11,943	+250.467%
2022-11-23	21.3800	21.5200	21.3500	21.4400	+0.187%	47,559	+249.813%
2022-11-22	21.2500	21.6500	21.2500	21.4000	+0.517%	68,066	+250.467%
2022-11-21	21.1000	21.3750	21.0500	21.2900	+0.188%	51,176	+252.278%
2022-11-18	21.4200	21.4200	21.1150	21.2500	+1.142%	40,996	+252.941%
2022-11-17	20.8400	21.1550	20.8350	21.0100	-0.237%	40,580	+256.973%
2022-11-16	21.0100	21.2000	20.8700	21.0600	-0.473%	77,269	+256.125%
2022-11-15	21.0500	21.3700	20.8300	21.1600	+1.487%	81,450	+254.442%
2022-11-14	21.0800	21.3500	20.8400	20.8500	-2.296%	56,797	+259.712%
2022-11-11	21.6800	21.8600	21.1500	21.3400	-0.559%	42,674	+251.453%
2022-11-10	21.1500	21.6500	20.8800	21.4600	+3.372%	95,565	+249.487%
2022-11-09	20.7000	21.4499	20.5100	20.7600	-0.048%	148,094	+261.272%
2022-11-08	20.6700	21.1000	20.6700	20.7700	+0.338%	80,233	+261.098%
2022-11-07	20.7500	20.8500	19.9850	20.7000	-1.004%	93,714	+262.319%
2022-11-04	21.0300	21.0500	20.5700	20.9100	-0.048%	98,866	+258.680%
2022-11-03	20.3800	21.2700	20.3800	20.9200	+22.698%	133,329	+258.509%
2022-11-02	17.3600	17.7400	17.0000	17.0500	-3.180%	59,044	+339.883%
2022-11-01	17.4700	17.9900	17.3500	17.6100	+1.733%	34,636	+325.894%
2022-10-31	17.4300	17.6130	17.1800	17.3100	-1.536%	48,628	+333.276%
2022-10-28	16.8100	17.7000	16.7500	17.5800	+4.955%	46,464	+326.621%
2022-10-27	16.8800	16.9500	16.6700	16.7500	0.000%	34,374	+347.761%
2022-10-26	16.7400	17.0900	16.6800	16.7500	+0.299%	23,758	+347.761%
2022-10-25	16.3300	16.9500	16.3300	16.7000	+1.212%	31,478	+349.102%
2022-10-24	17.0700	17.0700	16.2400	16.5000	-2.309%	39,873	+354.545%
2022-10-21	16.5900	17.0550	16.3500	16.8900	+3.303%	44,067	+344.050%
2022-10-20	17.5400	17.6000	16.3500	16.3500	-7.575%	44,245	+358.716%
2022-10-19	17.6700	17.9100	17.5900	17.6900	-1.118%	28,582	+323.968%
2022-10-18	18.2200	18.2900	17.7200	17.8900	-0.223%	21,886	+319.229%
2022-10-17	17.9600	18.3209	17.6900	17.9300	+2.574%	29,561	+318.293%
2022-10-14	17.9900	17.9900	17.3600	17.4800	-2.401%	25,335	+329.062%
2022-10-13	17.0300	18.0900	17.0300	17.9100	+2.754%	24,669	+318.760%
2022-10-12	17.3800	17.5400	17.0600	17.4300	+1.220%	22,149	+330.293%
2022-10-11	17.0300	17.3300	16.8000	17.2200	+0.467%	37,892	+335.540%
2022-10-10	17.1900	17.3000	16.9100	17.1400	+0.587%	30,531	+337.573%
2022-10-07	17.3000	17.3600	16.9000	17.0400	-3.182%	42,435	+340.141%
2022-10-06	18.0400	18.2200	17.5100	17.6000	-2.762%	28,798	+326.136%
2022-10-05	17.9000	18.1800	17.7500	18.1000	-0.165%	36,363	+314.365%
2022-10-04	17.2600	18.3698	17.2600	18.1300	+5.407%	40,446	+313.679%
2022-10-03	16.8300	17.2690	16.5200	17.2000	+4.116%	75,187	+336.047%
2022-09-30	16.7200	17.0873	16.4700	16.5200	-1.196%	182,061	+353.995%
2022-09-29	17.0000	17.0000	16.5500	16.7200	-3.129%	50,393	+348.565%
2022-09-28	16.9600	17.5100	16.8350	17.2600	+1.769%	60,051	+334.531%
2022-09-27	17.4500	17.8199	16.7400	16.9600	-1.395%	55,170	+342.217%
2022-09-26	17.3800	17.8600	17.0617	17.2000	-1.770%	59,333	+336.047%
2022-09-23	17.2900	17.5500	17.0000	17.5100	-0.285%	57,535	+328.327%
2022-09-22	18.7000	18.7000	17.5000	17.5600	-6.695%	88,286	+327.107%
2022-09-21	19.8500	19.8500	18.7800	18.8200	-4.126%	44,615	+298.512%
2022-09-20	19.2900	19.7300	19.2900	19.6300	+1.342%	80,774	+282.068%
2022-09-19	19.0400	19.7600	19.0400	19.3700	+1.733%	91,077	+287.197%
2022-09-16	19.1900	19.3200	18.6350	19.0400	-0.782%	291,447	+293.908%
2022-09-15	19.0300	19.8250	19.0300	19.1900	+0.788%	105,002	+290.829%
2022-09-14	19.1500	19.2000	18.4741	19.0400	-0.574%	105,373	+293.908%
2022-09-13	20.3400	20.3400	19.0500	19.1500	-7.488%	56,223	+291.645%
2022-09-12	20.4700	20.9300	20.4700	20.7000	+1.770%	36,023	+262.319%
2022-09-09	19.7100	20.5450	19.5250	20.3400	+3.196%	46,422	+268.732%
2022-09-08	19.7900	20.0500	19.5100	19.7100	-1.005%	33,179	+280.518%
2022-09-07	19.8600	19.9200	19.1200	19.9100	+0.252%	47,337	+276.695%
2022-09-06	20.1100	20.2800	19.2950	19.8600	-0.601%	68,299	+277.644%
2022-09-02	20.7500	20.7500	19.8600	19.9800	-2.537%	50,718	+275.375%
2022-09-01	20.8300	20.8300	19.7500	20.5000	-1.631%	54,089	+265.854%
2022-08-31	21.3500	21.3600	20.8100	20.8400	-2.480%	45,218	+259.885%
2022-08-30	22.1200	22.1200	21.3500	21.3700	-2.554%	32,367	+250.959%
2022-08-29	22.2200	22.2400	21.8500	21.9300	-1.394%	40,718	+241.997%
2022-08-26	23.3300	23.4300	22.2400	22.2400	-4.426%	37,071	+237.230%
2022-08-25	23.1100	23.5950	23.0100	23.2700	+0.954%	29,699	+222.303%
2022-08-24	23.1300	23.2800	23.0200	23.0500	-0.689%	19,580	+225.380%
2022-08-23	22.9800	23.4300	22.9800	23.2100	+0.476%	21,246	+223.137%
2022-08-22	23.2100	23.4200	22.9900	23.1000	-1.618%	42,293	+224.675%
2022-08-19	23.6500	23.9774	23.2500	23.4800	-1.757%	33,356	+219.421%
2022-08-18	23.1500	23.9400	22.8500	23.9000	+2.929%	60,662	+213.808%
2022-08-17	23.1500	23.5400	22.9000	23.2200	-1.065%	38,326	+222.997%
2022-08-16	23.2700	23.6300	23.1600	23.4700	+0.128%	56,144	+219.557%
2022-08-15	23.4200	23.8400	22.9000	23.4400	-0.804%	69,152	+219.966%
2022-08-12	23.9000	23.9000	23.0800	23.6300	+0.085%	86,849	+217.393%
2022-08-11	24.3100	24.3200	23.4100	23.6100	-1.378%	45,582	+217.662%
2022-08-10	24.3500	24.5566	23.6400	23.9400	+0.546%	40,040	+213.283%
2022-08-09	23.8000	23.8600	23.4600	23.8100	-0.251%	31,920	+214.994%
2022-08-08	23.8800	24.3100	23.5500	23.8700	+1.574%	44,996	+214.202%
2022-08-05	23.1900	23.9400	22.9900	23.5000	-1.920%	35,451	+219.149%
2022-08-04	23.5100	24.0750	23.4000	23.9600	+0.799%	67,039	+213.022%
2022-08-03	25.1100	25.1100	23.5500	23.7700	-10.064%	87,392	+215.524%
2022-08-02	26.2300	26.7000	25.7400	26.4300	-0.414%	35,556	+183.768%
2022-08-01	25.9700	26.7900	25.5950	26.5400	+0.989%	43,673	+182.592%
2022-07-29	26.4000	26.5350	26.0600	26.2800	-0.303%	34,069	+185.388%
2022-07-28	26.0800	26.3900	25.7200	26.3600	+0.304%	24,917	+184.522%
2022-07-27	25.1800	26.3200	25.1800	26.2800	+5.585%	37,224	+185.388%

.dark-mode .vdXf7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdXf7n{ color: #333333; background-color: white; border: 2px solid #333333; }BVHBluegreen Vacations Holding Corporationstock NYSE

BVH
Bluegreen Vacations Holding Corporation
stock NYSE