Bluegreen Vacations Holding Corporation (BVH) NYSE

75.00

+0.01(+0.01%)

Updated at January 16, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 202474.99757575.0174.98462,470
January 12, 202474.9874.9974.9975.0174.97240,157
January 11, 202474.9474.9774.9775.0374.9405,352
January 10, 202474.9374.8974.8974.9774.79528,950
January 09, 202474.8874.9374.9374.9674.88238,524
January 08, 202474.8874.9174.9174.9474.85119,994
January 05, 202474.8474.8874.887574.83170,814
January 04, 202474.9374.8574.8574.9874.83138,872
January 03, 20247574.7274.7275.0574.72207,313
January 02, 202475.0875.0675.0675.1374.92200,956
December 29, 202375.275.1275.1275.2675.02176,691
December 28, 202375.2175.275.275.375.1993,931
December 27, 202375.2575.3375.3375.3475.19162,483
December 26, 202375.375.1775.1775.3275.17136,420
December 22, 202375.275.2475.2475.3574.97184,464
December 21, 202375.0375.2975.2975.475.01235,383
December 20, 202375.0175.0275.0275.1575.01143,863
December 19, 202375.1975.0575.0575.275115,335
December 18, 202374.9575.0775.0775.1574.95245,391
December 15, 202374.7675.0575.0575.4574.76622,636
December 14, 202374.3474.2474.2474.4774217,569
December 13, 202374.3574.2774.2774.3573.97400,681
December 12, 202374.1874.0974.0974.3173.9691,676
December 11, 202374.5174.274.274.5473.95125,734
December 08, 202374.574.1774.1774.7174.0670,945
December 07, 202374.7674.5274.5274.8974.31148,454
December 06, 202375.0374.5274.5275.4774.4390,887
December 05, 20237575.0175.0175.3974.59144,784
December 04, 202374.4175.4675.4675.674.41111,953
December 01, 202374.3674.7974.5974.9574.1996,413
November 30, 202374.5174.5274.3274.9174.3796,542
November 29, 202374.2974.6474.4475.3274.29194,723
November 28, 202373.937473.874.1473.9166,679
November 27, 202374.0573.9373.7374.1673.93176,264
November 24, 202373.9574.1673.9674.2973.966,398
November 22, 202373.97473.87473.82191,270
November 21, 202373.6573.6773.4773.8473.65122,020
November 20, 202373.6573.6173.4173.9873.6122,111
November 17, 202373.7273.6573.4573.8573.56149,808
November 16, 202373.5873.9773.7773.9773.4177,149
November 15, 202373.473.5873.3873.5873.35261,378
November 14, 202373.573.4573.2573.6473.29253,999
November 13, 202373.5573.3873.1873.7373.31274,115
November 10, 202373.2573.5973.3973.8173.25279,309
November 09, 202373.0973.4573.2573.4573.09612,206
November 08, 202373.0873.0972.8973.1573.05486,270
November 07, 202373.1573.27373.3473799,074
November 06, 202372.9873.4573.2573.4872.92.65M
November 03, 202334.6335.5235.4335.7533.9839,337
November 02, 202333.9633.7133.6234.1132.6432,352
November 01, 202333.1333.2333.1433.4232.2830,889
October 31, 202334.4733.5133.4234.7632.9323,678
October 30, 202331.6532.8132.7233.0731.6319,181
October 27, 202332.1331.6531.5732.1331.0318,648
October 26, 202332.231.7831.732.4831.4928,930
October 25, 202332.2832.0631.9732.3431.4537,487
October 24, 202333.4932.4232.3333.4932.3217,791
October 23, 202332.8932.7932.733.2932.6212,723
October 20, 202333.0432.2232.1333.0431.7827,231
October 19, 202333.5332.8532.7634.2932.7424,997
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved