Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	25.30	25.83	25.27	25.61	35,926	+0.34(+1.35%)
Oct 28, 2021	25.10	25.83	25.10	25.27	41,914	-0.01(-0.04%)
Oct 27, 2021	24.72	25.52	24.80	25.28	37,163	+0.37(+1.49%)
Oct 26, 2021	24.50	25.13		24.91	32,278	+0.47(+1.92%)
Oct 25, 2021	24.66	24.89	24.05	24.44	40,420	-0.40(-1.61%)
Oct 22, 2021	24.34	24.99	24.14	24.84	43,410	+0.47(+1.93%)
Oct 21, 2021	23.75	24.64	23.69	24.37	39,502	+0.59(+2.48%)
Oct 20, 2021	23.35	24.27	23.00	23.78	45,035	+0.25(+1.06%)
Oct 19, 2021	23.95	24.76	23.48	23.53	63,959	-0.39(-1.63%)
Oct 18, 2021	24.42	24.59	23.57	23.92	62,203	-0.72(-2.92%)
Oct 15, 2021	24.96	25.36	24.61	24.64	58,807	+0.11(+0.45%)
Oct 14, 2021	24.56	24.85	24.27	24.53	48,663	+0.42(+1.74%)
Oct 13, 2021	25.14	25.17	24.03	24.11	45,128	-1.01(-4.02%)
Oct 12, 2021	24.94	25.39	24.85	25.12	31,723	-0.04(-0.16%)
Oct 11, 2021	25.26	25.55	25.00	25.16	46,015	-0.15(-0.59%)
Oct 08, 2021	25.40	25.83	25.23	25.31	52,880	-0.11(-0.43%)
Oct 07, 2021	25.78	25.78	25.36	25.42	104,903	+0.00(+0.00%)
Oct 06, 2021	25.59	25.83	25.01	25.42	50,136	-0.58(-2.23%)
Oct 05, 2021	26.42	26.59	25.74	26.00	98,496	-0.63(-2.37%)
Oct 04, 2021	27.00	27.51	26.50	26.63	94,186	-0.23(-0.86%)
Oct 01, 2021	26.03	27.52	25.80	26.86	169,523	+1.06(+4.11%)
Sep 30, 2021	26.57	26.59	25.65	25.80	173,528	-0.61(-2.31%)
Sep 29, 2021	27.00	27.07	26.31	26.41	119,990	+0.62(+2.40%)
Sep 28, 2021	26.50	26.52	25.45	25.79	94,561	-0.94(-3.52%)
Sep 27, 2021	26.51	27.44	26.24	26.73	100,876	+0.17(+0.64%)
Sep 24, 2021	26.23	27.00	26.06	26.56	80,291	+0.24(+0.91%)
Sep 23, 2021	25.49	26.61	25.49	26.32	62,746	+1.00(+3.95%)
Sep 22, 2021	24.97	25.72	24.97	25.32	50,859	+0.60(+2.43%)
Sep 21, 2021	25.63	25.63	24.74	24.72	52,905	-0.65(-2.56%)
Sep 20, 2021	26.33	26.34	24.67	25.37	101,587	-0.96(-3.65%)
Sep 17, 2021	25.70	26.38	25.26	26.33	259,379	+0.76(+2.97%)
Sep 16, 2021	25.21	25.87	24.93	25.57	92,157	+0.36(+1.43%)
Sep 15, 2021	24.63	25.27	23.81	25.21	108,289	+0.75(+3.07%)
Sep 14, 2021	24.64	24.86	24.15	24.46	115,169	-0.29(-1.17%)
Sep 13, 2021	24.06	24.86	23.97	24.75	97,653	+0.71(+2.95%)
Sep 10, 2021	23.23	24.28	23.23	24.04	90,207	+0.66(+2.82%)
Sep 09, 2021	23.48	23.70	23.01	23.38	104,954	-0.35(-1.47%)
Sep 08, 2021	23.20	23.99	23.20	23.73	108,037	+0.39(+1.67%)
Sep 07, 2021	22.67	23.64	22.59	23.34	89,018	+0.50(+2.19%)
Sep 03, 2021	22.97	23.02	22.24	22.84	73,065	-0.19(-0.83%)
Sep 02, 2021	22.06	23.37	21.78	23.03	109,744	+0.72(+3.23%)
Sep 01, 2021	23.10	23.52	22.15	22.31	101,372	-0.58(-2.53%)
Aug 31, 2021	22.00	23.64	21.97	22.89	189,063	+0.98(+4.47%)
Aug 30, 2021	21.70	22.12	21.35	21.91	153,224	+0.51(+2.38%)
Aug 27, 2021	21.39	21.70	21.30	21.40	108,218	+0.25(+1.18%)
Aug 26, 2021	21.60	21.69	20.92	21.15	73,991	-0.58(-2.67%)
Aug 25, 2021	21.05	21.91	21.05	21.73	94,447	+0.72(+3.43%)
Aug 24, 2021	21.06	21.20	20.04	21.01	779,358	+0.20(+0.96%)
Aug 23, 2021	20.77	20.97	20.41	20.81	44,972	+0.44(+2.16%)
Aug 20, 2021	19.93	20.52	19.52	20.37	56,596	+0.33(+1.65%)
Aug 19, 2021	20.48	20.48	19.58	20.04	78,158	-0.60(-2.91%)
Aug 18, 2021	21.18	21.50	20.52	20.64	78,472	-0.50(-2.37%)
Aug 17, 2021	20.90	21.71	20.26	21.14	96,963	+0.13(+0.62%)
Aug 16, 2021	21.20	21.38	20.53	21.01	80,115	-0.17(-0.80%)
Aug 13, 2021	21.27	21.27	20.54	21.18	65,527	-0.09(-0.42%)
Aug 12, 2021	21.74	22.18	20.90	21.27	61,690	-0.35(-1.62%)
Aug 11, 2021	21.02	22.00	20.79	21.62	62,358	+0.62(+2.95%)
Aug 10, 2021	20.23	21.16	20.00	21.00	89,943	+0.76(+3.75%)
Aug 09, 2021	19.42	20.33	18.98	20.24	64,536	+0.92(+4.76%)
Aug 06, 2021	19.11	19.60	19.01	19.32	72,444	+0.41(+2.17%)
Aug 05, 2021	17.25	19.19	17.25	18.91	73,704	+2.10(+12.49%)
Aug 04, 2021	16.53	16.75	16.31	16.81	52,302	-0.01(-0.06%)
Aug 03, 2021	16.70	16.88	16.54	16.82	39,150	+0.11(+0.66%)