Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	29.98	30.25	29.51	29.57	61,306	-0.33(-1.10%)
Mar 30, 2022	30.18	30.39	29.73	29.90	38,964	-0.35(-1.16%)
Mar 29, 2022	30.11	30.99	30.11	30.25	52,625	+0.51(+1.71%)
Mar 28, 2022	30.44	30.44	29.53	29.74	60,069	-0.88(-2.87%)
Mar 25, 2022	31.54	31.56	30.39	30.62	35,183	-0.54(-1.73%)
Mar 24, 2022	30.57	31.19	30.30	31.16	14,510	+0.60(+1.96%)
Mar 23, 2022	31.03	31.03	30.17	30.56	52,354	-0.77(-2.46%)
Mar 22, 2022	31.80	31.90	30.97	31.33	32,983	-0.15(-0.48%)
Mar 21, 2022	32.65	32.65	31.16	31.48	39,732	-1.17(-3.58%)
Mar 18, 2022	32.56	32.90	32.22	32.65	116,692	-0.07(-0.21%)
Mar 17, 2022	32.51	32.96	32.20	32.72	61,115	+0.04(+0.12%)
Mar 16, 2022	31.58	32.86	31.58	32.68	82,232	+1.62(+5.22%)
Mar 15, 2022	30.63	31.70	30.50	31.06	68,533	+0.42(+1.37%)
Mar 14, 2022	31.39	31.49	30.42	30.64	59,082	-0.38(-1.23%)
Mar 11, 2022	31.39	31.86	30.83	31.02	60,274	-0.24(-0.77%)
Mar 10, 2022	29.13	31.39	29.13	31.26	122,805	+2.19(+7.53%)
Mar 09, 2022	27.98	30.13	27.60	29.07	109,665	+1.75(+6.41%)
Mar 08, 2022	26.06	28.25	25.58	27.32	99,982	+2.22(+8.84%)
Mar 07, 2022	28.52	28.57	25.04	25.10	98,970	-3.58(-12.48%)
Mar 04, 2022	27.70	28.75	27.32	28.68	73,374	+0.33(+1.16%)
Mar 03, 2022	30.41	30.86	27.30	28.35	78,513	-0.15(-0.53%)
Mar 02, 2022	27.34	28.55	27.25	28.50	60,781	+1.37(+5.05%)
Mar 01, 2022	28.17	28.28	26.73	27.13	75,660	-1.21(-4.27%)
Feb 28, 2022	28.29	28.73	27.95	28.34	44,543	-0.49(-1.70%)
Feb 25, 2022	28.39	29.03	28.35	28.83	46,000	+0.76(+2.71%)
Feb 24, 2022	26.99	28.23	25.95	28.07	59,955	+0.07(+0.25%)
Feb 23, 2022	29.40	29.65	27.78	28.00	40,226	-1.34(-4.57%)
Feb 22, 2022	29.81	30.41	29.00	29.34	52,360	-0.73(-2.43%)
Feb 18, 2022				30.07	0	+0.04(+0.13%)
Feb 17, 2022	31.05	31.46	29.97	30.03	53,326	-1.34(-4.27%)
Feb 16, 2022	29.77	31.80	29.68	31.37	66,985	+1.37(+4.57%)
Feb 15, 2022	29.62	30.37	29.48	30.00	177,705	+0.81(+2.77%)
Feb 14, 2022	28.98	29.86	28.98	29.19	42,939	+0.22(+0.76%)
Feb 11, 2022	29.80	30.26	28.82	28.97	56,148	-0.85(-2.85%)
Feb 10, 2022	29.28	30.71	29.28	29.82	62,055	-0.13(-0.43%)
Feb 09, 2022	30.11	30.52	29.69	29.95	41,722	+0.10(+0.34%)
Feb 08, 2022	29.23	30.04	28.73	29.85	46,475	+0.53(+1.81%)
Feb 07, 2022	28.68	29.68	28.68	29.32	37,053	+0.65(+2.27%)
Feb 04, 2022	28.32	28.75	27.73	28.67	95,006	+0.04(+0.14%)
Feb 03, 2022	28.73			28.63	45,812	-0.62(-2.12%)
Feb 02, 2022	30.24	30.59	29.23	29.25	50,019	-0.75(-2.50%)
Feb 01, 2022	29.99	30.23	29.70	30.00	44,435	+0.03(+0.10%)
Jan 31, 2022	28.52	30.00		29.97	90,840	+1.18(+4.10%)
Jan 28, 2022	28.27	28.90	27.80	28.79	38,607	+0.37(+1.30%)
Jan 27, 2022	29.57	30.44	28.33	28.42	40,049	-0.95(-3.23%)
Jan 26, 2022	30.13	31.00	29.25	29.37	40,525	-0.19(-0.64%)
Jan 25, 2022	28.96	30.09	28.53	29.56	39,807	-0.05(-0.17%)
Jan 24, 2022	27.91	29.77	27.59	29.61	99,236	+0.70(+2.42%)
Jan 21, 2022	29.48	29.97	28.71	28.91	88,033	-0.86(-2.89%)
Jan 20, 2022	29.80	30.78	29.59	29.77	60,320	-0.03(-0.10%)
Jan 19, 2022	30.42	30.59	29.72	29.80	64,474	-0.63(-2.07%)
Jan 18, 2022	32.14	32.14	30.27	30.43	96,035	-2.13(-6.54%)
Jan 14, 2022				32.56	0	-0.31(-0.94%)
Jan 13, 2022	31.84	32.93	31.70	32.87	79,906	+1.05(+3.30%)
Jan 12, 2022	32.20	32.25	30.96	31.82	117,744	-0.15(-0.47%)
Jan 11, 2022	32.50	32.50	31.38	31.97	50,150	-0.36(-1.11%)
Jan 10, 2022	33.73	33.91	32.17	32.33	74,158	-1.76(-5.16%)
Jan 07, 2022	34.30	34.89	34.00	34.09	55,828	-0.32(-0.93%)
Jan 06, 2022	34.00	34.53	33.81	34.41	47,228	+0.41(+1.21%)
Jan 05, 2022	35.47	35.76	33.82	34.00	112,725	-1.21(-3.44%)
Jan 04, 2022	35.35	36.10	34.99	35.21	89,611	+0.11(+0.31%)