Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	18.25	18.71	18.08	18.54	49,046	+0.41(+2.26%)
Mar 30, 2021	17.93	18.32	17.93	18.13	35,952	+0.27(+1.51%)
Mar 29, 2021	18.38	18.67	17.56	17.86	29,077	-0.72(-3.88%)
Mar 26, 2021	18.32	19.34	18.15	18.58	147,200	+0.40(+2.20%)
Mar 25, 2021	19.74	19.74	17.79	18.18	34,565	-1.55(-7.86%)
Mar 24, 2021	19.85	20.07	19.68	19.73	26,025	+0.12(+0.61%)
Mar 23, 2021	19.61	19.95	19.31	19.61	55,854	+0.00(+0.00%)
Mar 22, 2021	19.75	19.75	18.73	19.61	26,802	-0.28(-1.41%)
Mar 19, 2021	19.44	20.16	18.77	19.89	120,100	-0.11(-0.55%)
Mar 18, 2021	19.88	20.03	19.70	20.00	17,458	-0.01(-0.05%)
Mar 17, 2021	19.63	20.02	19.52	20.01	18,614	+0.07(+0.35%)
Mar 16, 2021	19.62	20.02	18.99	19.94	57,970	+0.20(+1.01%)
Mar 15, 2021	19.33	19.90	19.18	19.74	32,616	+0.63(+3.30%)
Mar 12, 2021	18.79	19.61	18.27	19.11	24,800	+0.34(+1.81%)
Mar 11, 2021	18.30	18.79	18.16	18.77	33,770	+0.62(+3.42%)
Mar 10, 2021	17.02	18.44	16.76	18.15	44,038	+1.56(+9.40%)
Mar 09, 2021	17.21	17.21	16.51	16.59	22,684	-0.49(-2.87%)
Mar 08, 2021	16.94	17.85	16.94	17.08	23,063	+0.50(+3.02%)
Mar 05, 2021	17.12	17.68	16.33	16.58	24,300	-0.17(-1.01%)
Mar 04, 2021	16.73	17.35	16.51	16.75	51,793	+0.18(+1.09%)
Mar 03, 2021	17.00	17.61	16.57	16.57	32,234	-0.18(-1.07%)
Mar 02, 2021	16.55	17.25	16.41	16.75	23,562	+0.38(+2.32%)
Mar 01, 2021	16.31	16.50	15.75	16.37	19,336	+0.49(+3.09%)
Feb 26, 2021	16.23	16.43	15.69	15.88	15,900	-0.25(-1.55%)
Feb 25, 2021	16.24	16.50	16.13	16.13	16,277	-0.11(-0.68%)
Feb 24, 2021	15.65	16.44	15.65	16.24	28,045	+0.84(+5.45%)
Feb 23, 2021	15.30	15.94	15.30	15.40	17,217	-0.15(-0.96%)
Feb 22, 2021	15.45	16.21	15.45	15.55	17,565	-0.22(-1.40%)
Feb 19, 2021	14.93	15.79	14.93	15.77	30,600	+0.92(+6.20%)
Feb 18, 2021	14.49	15.06	14.40	14.85	12,946	+0.45(+3.12%)
Feb 17, 2021	14.77	15.00	14.35	14.40	25,918	-0.60(-4.00%)
Feb 16, 2021	15.24	15.34	14.92	15.00	19,086	-0.18(-1.19%)
Feb 12, 2021	14.81	15.32	14.52	15.18	21,700	+0.23(+1.54%)
Feb 11, 2021	15.07	15.25	14.91	14.95	15,041	+0.06(+0.40%)
Feb 10, 2021	15.05	15.28	14.89	14.89	11,774	-0.38(-2.49%)
Feb 09, 2021	14.66	15.43	14.66	15.27	34,379	+0.38(+2.55%)
Feb 08, 2021	15.23	15.37	14.40	14.89	59,273	-0.43(-2.81%)
Feb 05, 2021	14.69	15.54	14.54	15.32	27,100	+0.72(+4.93%)
Feb 04, 2021	14.17	14.69	14.17	14.60	22,367	+0.25(+1.74%)
Feb 03, 2021	14.12	14.47	14.00	14.35	31,705	+0.22(+1.56%)
Feb 02, 2021	14.42	14.42	13.71	14.13	53,428	-0.39(-2.69%)
Feb 01, 2021	13.15	14.58	13.15	14.52	53,875	+1.43(+10.92%)
Jan 29, 2021	12.78	13.27	12.70	13.09	44,500	+0.13(+1.00%)
Jan 28, 2021	13.27	13.27	12.61	12.96	50,295	-0.09(-0.69%)
Jan 27, 2021	13.15	13.20	12.75	13.05	97,773	-0.13(-0.99%)
Jan 26, 2021	13.24	13.48	13.09	13.18	31,404	+0.14(+1.07%)
Jan 25, 2021	12.89	13.29	12.89	13.04	49,514	+0.20(+1.56%)
Jan 22, 2021	12.60	13.02	12.40	12.84	35,400	-0.01(-0.08%)
Jan 21, 2021	12.85	13.16	12.55	12.85	16,787	+0.09(+0.71%)
Jan 20, 2021	12.89	13.15	12.70	12.76	35,734	-0.25(-1.92%)
Jan 19, 2021	12.87	13.30	12.73	13.01	15,881	+0.31(+2.44%)
Jan 15, 2021	12.68	12.97	12.52	12.70	26,900	-0.27(-2.08%)
Jan 14, 2021	12.60	13.30	12.59	12.97	8,362	+0.45(+3.59%)
Jan 13, 2021	13.15	13.15	12.33	12.52	16,542	-0.64(-4.86%)
Jan 12, 2021	12.81	13.70	12.67	13.16	12,054	+0.35(+2.73%)
Jan 11, 2021	12.78	12.87	12.72	12.81	7,028	-0.04(-0.31%)
Jan 08, 2021	13.09	13.11	12.70	12.85	18,500	-0.29(-2.21%)
Jan 07, 2021	13.70	14.30	12.80	13.14	41,579	-0.70(-5.06%)
Jan 06, 2021	13.01	14.68	13.01	13.84	46,589	+1.09(+8.55%)
Jan 05, 2021	12.95	13.20	12.59	12.75	30,770	-0.02(-0.16%)