Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2024					0	+0.00(+0.00%)
Jan 12, 2024	74.98	75.01	74.97	74.99	240,157	+0.02(+0.03%)
Jan 11, 2024	74.94	75.03	74.90	74.97	405,352	+0.08(+0.11%)
Jan 10, 2024	74.93	74.97	74.79	74.89	528,950	-0.04(-0.05%)
Jan 09, 2024	74.88	74.96	74.88	74.93	238,524	+0.02(+0.03%)
Jan 08, 2024	74.88	74.94	74.85	74.91	119,994	+0.03(+0.04%)
Jan 05, 2024	74.84	75.00	74.83	74.88	170,814	+0.03(+0.04%)
Jan 04, 2024	74.93	74.98	74.83	74.85	138,867	+0.13(+0.17%)
Jan 03, 2024	75.00	75.05	74.72	74.72	207,313	-0.34(-0.45%)
Jan 02, 2024	75.08	75.13	74.92	75.06	200,953	-0.06(-0.08%)
Dec 29, 2023	75.20	75.26	75.02	75.12	176,691	-0.08(-0.11%)
Dec 28, 2023	75.21	75.30	75.19	75.20	93,892	-0.13(-0.17%)
Dec 27, 2023	75.25	75.34	75.19	75.33	162,480	+0.16(+0.21%)
Dec 26, 2023	75.30	75.32	75.17	75.17	136,420	-0.07(-0.09%)
Dec 22, 2023	75.20	75.35	74.97	75.24	184,464	-0.05(-0.07%)
Dec 21, 2023	75.03	75.40	75.01	75.29	235,383	+0.27(+0.36%)
Dec 20, 2023	75.01	75.15	75.01	75.02	143,863	-0.03(-0.04%)
Dec 19, 2023	75.19	75.20	75.00	75.05	115,335	-0.02(-0.03%)
Dec 18, 2023	74.95	75.15	74.95	75.07	245,391	+0.02(+0.03%)
Dec 15, 2023	74.76	75.45	74.76	75.05	622,636	+0.81(+1.09%)
Dec 14, 2023	74.34	74.47	74.00	74.24	217,569	-0.03(-0.04%)
Dec 13, 2023	74.35	74.35	73.97	74.27	400,681	+0.18(+0.24%)
Dec 12, 2023	74.18	74.31	73.97	74.09	91,676	-0.11(-0.15%)
Dec 11, 2023	74.51	74.54	73.95	74.20	125,580	+0.03(+0.04%)
Dec 08, 2023	74.50	74.71	74.06	74.17	70,945	-0.35(-0.47%)
Dec 07, 2023	74.76	74.89	74.31	74.52	148,454	+0.00(+0.00%)
Dec 06, 2023	75.03	75.47	74.43	74.52	90,887	-0.49(-0.65%)
Dec 05, 2023	75.00	75.39	74.59	75.01	144,784	-0.45(-0.60%)
Dec 04, 2023	74.41	75.60	74.41	75.46	111,953	+0.67(+0.90%)
Dec 01, 2023	74.36	74.95	74.19	74.79	96,413	+0.27(+0.36%)
Nov 30, 2023	74.51	74.91	74.37	74.52	96,542	-0.12(-0.16%)
Nov 29, 2023	74.29	75.32	74.29	74.64	194,723	+0.64(+0.86%)
Nov 28, 2023	73.93	74.14	73.90	74.00	166,674	+0.07(+0.09%)
Nov 27, 2023	74.05	74.16	73.93	73.93	176,264	-0.23(-0.31%)
Nov 24, 2023	73.95	74.29	73.90	74.16	66,398	+0.16(+0.22%)
Nov 22, 2023	73.90	74.00	73.82	74.00	191,270	+0.33(+0.45%)
Nov 21, 2023	73.65	73.84	73.65	73.67	122,020	+0.06(+0.08%)
Nov 20, 2023	73.65	73.98	73.60	73.61	122,111	-0.04(-0.05%)
Nov 17, 2023	73.72	73.85	73.56	73.65	149,808	-0.32(-0.43%)
Nov 16, 2023	73.58	73.97	73.40	73.97	177,149	+0.39(+0.53%)
Nov 15, 2023	73.40	73.58	73.35	73.58	261,378	+0.13(+0.18%)
Nov 14, 2023	73.50	73.64	73.30	73.45	253,993	+0.07(+0.10%)
Nov 13, 2023	73.55	73.73	73.31	73.38	274,102	-0.21(-0.29%)
Nov 10, 2023	73.25	73.81	73.25	73.59	279,309	+0.14(+0.19%)
Nov 09, 2023	73.09	73.45	73.09	73.45	612,202	+0.36(+0.49%)
Nov 08, 2023	73.08	73.15	73.05	73.09	486,268	-0.11(-0.15%)
Nov 07, 2023	73.15	73.34	73.00	73.20	799,074	-0.25(-0.34%)
Nov 06, 2023	72.98	73.48	72.90	73.45	2,646,719	+37.93(+106.78%)
Nov 03, 2023	34.63	35.75	33.98	35.52	39,337	+1.81(+5.37%)
Nov 02, 2023	33.96	34.11	32.64	33.71	32,352	+0.48(+1.44%)