Bluegreen Vacations Holding Corporation - BVH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2024	74.99	75	75	75.01	74.98	462,470
January 12, 2024	74.98	74.99	74.99	75.01	74.97	240,157
January 11, 2024	74.94	74.97	74.97	75.03	74.9	405,352
January 10, 2024	74.93	74.89	74.89	74.97	74.79	528,950
January 09, 2024	74.88	74.93	74.93	74.96	74.88	238,524
January 08, 2024	74.88	74.91	74.91	74.94	74.85	119,994
January 05, 2024	74.84	74.88	74.88	75	74.83	170,814
January 04, 2024	74.93	74.85	74.85	74.98	74.83	138,872
January 03, 2024	75	74.72	74.72	75.05	74.72	207,313
January 02, 2024	75.08	75.06	75.06	75.13	74.92	200,956
December 29, 2023	75.2	75.12	75.12	75.26	75.02	176,691
December 28, 2023	75.21	75.2	75.2	75.3	75.19	93,931
December 27, 2023	75.25	75.33	75.33	75.34	75.19	162,483
December 26, 2023	75.3	75.17	75.17	75.32	75.17	136,420
December 22, 2023	75.2	75.24	75.24	75.35	74.97	184,464
December 21, 2023	75.03	75.29	75.29	75.4	75.01	235,383
December 20, 2023	75.01	75.02	75.02	75.15	75.01	143,863
December 19, 2023	75.19	75.05	75.05	75.2	75	115,335
December 18, 2023	74.95	75.07	75.07	75.15	74.95	245,391
December 15, 2023	74.76	75.05	75.05	75.45	74.76	622,636
December 14, 2023	74.34	74.24	74.24	74.47	74	217,569
December 13, 2023	74.35	74.27	74.27	74.35	73.97	400,681
December 12, 2023	74.18	74.09	74.09	74.31	73.96	91,676
December 11, 2023	74.51	74.2	74.2	74.54	73.95	125,734
December 08, 2023	74.5	74.17	74.17	74.71	74.06	70,945
December 07, 2023	74.76	74.52	74.52	74.89	74.31	148,454
December 06, 2023	75.03	74.52	74.52	75.47	74.43	90,887
December 05, 2023	75	75.01	75.01	75.39	74.59	144,784
December 04, 2023	74.41	75.46	75.46	75.6	74.41	111,953
December 01, 2023	74.36	74.79	74.59	74.95	74.19	96,413
November 30, 2023	74.51	74.52	74.32	74.91	74.37	96,542
November 29, 2023	74.29	74.64	74.44	75.32	74.29	194,723
November 28, 2023	73.93	74	73.8	74.14	73.9	166,679
November 27, 2023	74.05	73.93	73.73	74.16	73.93	176,264
November 24, 2023	73.95	74.16	73.96	74.29	73.9	66,398
November 22, 2023	73.9	74	73.8	74	73.82	191,270
November 21, 2023	73.65	73.67	73.47	73.84	73.65	122,020
November 20, 2023	73.65	73.61	73.41	73.98	73.6	122,111
November 17, 2023	73.72	73.65	73.45	73.85	73.56	149,808
November 16, 2023	73.58	73.97	73.77	73.97	73.4	177,149
November 15, 2023	73.4	73.58	73.38	73.58	73.35	261,378
November 14, 2023	73.5	73.45	73.25	73.64	73.29	253,999
November 13, 2023	73.55	73.38	73.18	73.73	73.31	274,115
November 10, 2023	73.25	73.59	73.39	73.81	73.25	279,309
November 09, 2023	73.09	73.45	73.25	73.45	73.09	612,206
November 08, 2023	73.08	73.09	72.89	73.15	73.05	486,270
November 07, 2023	73.15	73.2	73	73.34	73	799,074
November 06, 2023	72.98	73.45	73.25	73.48	72.9	2.65M
November 03, 2023	34.63	35.52	35.43	35.75	33.98	39,337
November 02, 2023	33.96	33.71	33.62	34.11	32.64	32,352
November 01, 2023	33.13	33.23	33.14	33.42	32.28	30,889
October 31, 2023	34.47	33.51	33.42	34.76	32.93	23,678
October 30, 2023	31.65	32.81	32.72	33.07	31.63	19,181
October 27, 2023	32.13	31.65	31.57	32.13	31.03	18,648
October 26, 2023	32.2	31.78	31.7	32.48	31.49	28,930
October 25, 2023	32.28	32.06	31.97	32.34	31.45	37,487
October 24, 2023	33.49	32.42	32.33	33.49	32.32	17,791
October 23, 2023	32.89	32.79	32.7	33.29	32.62	12,723
October 20, 2023	33.04	32.22	32.13	33.04	31.78	27,231
October 19, 2023	33.53	32.85	32.76	34.29	32.74	24,997

Bluegreen Vacations Holding Corporation (BVH) NYSE