Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	36.63	36.64	35.71	35.86	39,925	-0.74(-2.02%)
Aug 30, 2023	36.44	37.06	36.35	36.60	30,974	-0.08(-0.22%)
Aug 29, 2023	35.41	36.70	35.41	36.68	20,902	+1.27(+3.59%)
Aug 28, 2023	34.60	35.73	34.55	35.41	31,461	+0.88(+2.55%)
Aug 25, 2023	34.84	34.84	34.15	34.53	14,053	-0.42(-1.20%)
Aug 24, 2023	34.73	35.45	34.63	34.95	19,308	+0.00(+0.00%)
Aug 23, 2023	34.40	35.00	34.06	34.95	22,440	+0.79(+2.31%)
Aug 22, 2023	34.99	34.99	34.11	34.16	9,815	-0.61(-1.75%)
Aug 21, 2023	35.58	36.20	34.71	34.77	25,387	-1.04(-2.90%)
Aug 18, 2023	35.02	36.41	35.02	35.81	47,983	+0.42(+1.19%)
Aug 17, 2023	35.89	35.89	35.30	35.39	18,570	-0.59(-1.64%)
Aug 16, 2023	36.25	36.77	35.85	35.98	19,129	-0.34(-0.94%)
Aug 15, 2023	36.35	37.02	36.29	36.32	13,877	-0.55(-1.49%)
Aug 14, 2023	37.01	37.19	36.45	36.87	18,057	-0.34(-0.91%)
Aug 11, 2023	36.84	37.43	36.52	37.21	22,581	+0.55(+1.50%)
Aug 10, 2023	36.53	37.37	36.30	36.66	18,011	-0.19(-0.52%)
Aug 09, 2023	36.61	36.92	36.37	36.85	32,760	+0.42(+1.15%)
Aug 08, 2023	35.09	36.55	35.04	36.43	27,140	+0.76(+2.13%)
Aug 07, 2023	35.77	35.85	35.05	35.67	25,327	+0.30(+0.85%)
Aug 04, 2023	37.38	37.45	35.24	35.37	34,416	-1.91(-5.12%)
Aug 03, 2023	38.51	38.58	36.98	37.28	29,773	-1.50(-3.87%)
Aug 02, 2023	38.92	40.93	38.69	38.78	60,358	+0.28(+0.73%)
Aug 01, 2023	38.66	38.84	37.13	38.50	43,161	-0.59(-1.51%)
Jul 31, 2023	38.98	39.57	37.84	39.09	38,659	+0.30(+0.77%)
Jul 28, 2023	38.00	38.97	38.00	38.79	36,472	+1.22(+3.25%)
Jul 27, 2023	37.62	37.96	37.23	37.57	49,232	+0.26(+0.70%)
Jul 26, 2023	36.39	37.38	36.39	37.31	24,418	+0.82(+2.25%)
Jul 25, 2023	36.21	37.66	36.12	36.49	26,273	+0.04(+0.11%)
Jul 24, 2023	36.82	36.87	36.20	36.45	19,611	-0.55(-1.49%)
Jul 21, 2023	37.58	37.58	36.78	37.00	26,368	-0.26(-0.70%)
Jul 20, 2023	37.04	37.27	36.55	37.26	30,231	+0.25(+0.68%)
Jul 19, 2023	37.68	37.68	36.78	37.01	24,752	-0.49(-1.31%)
Jul 18, 2023	37.33	37.95	37.26	37.50	48,554	+0.36(+0.97%)
Jul 17, 2023	36.08	37.59	36.08	37.14	43,405	+0.66(+1.81%)
Jul 14, 2023	37.70	38.59	36.11	36.48	29,052	-1.30(-3.44%)
Jul 13, 2023	38.61	38.61	37.61	37.78	23,124	-0.57(-1.49%)
Jul 12, 2023	38.61	39.38	38.13	38.35	44,527	+0.42(+1.11%)
Jul 11, 2023	37.82	38.08	37.56	37.93	30,385	+0.20(+0.53%)
Jul 10, 2023	37.30	38.12	37.30	37.73	47,759	+0.38(+1.02%)
Jul 07, 2023	35.58	37.41	35.58	37.35	69,056	+1.88(+5.30%)
Jul 06, 2023	34.67	35.52	34.41	35.47	33,102	+0.12(+0.34%)
Jul 05, 2023	35.49	35.78	35.14	35.35	26,612	-0.48(-1.34%)
Jul 03, 2023	35.74	36.06	35.54	35.83	16,925	+0.18(+0.50%)
Jun 30, 2023	35.00	35.94	34.64	35.65	64,831	+0.71(+2.03%)
Jun 29, 2023	33.93	34.96	33.86	34.94	53,071	+1.16(+3.43%)
Jun 28, 2023	33.79	33.93	33.46	33.78	42,798	-0.08(-0.24%)
Jun 27, 2023	33.43	34.28	33.33	33.86	36,450	+0.61(+1.83%)
Jun 26, 2023	32.98	33.89	32.77	33.25	36,202	+0.10(+0.30%)
Jun 23, 2023	33.14	33.72	32.42	33.15	385,580	-0.77(-2.27%)
Jun 22, 2023	34.43	34.49	33.73	33.92	31,510	-0.51(-1.48%)
Jun 21, 2023	34.03	34.93	34.03	34.43	69,474	+0.14(+0.41%)
Jun 20, 2023	34.32	34.84	33.71	34.29	86,906	+0.13(+0.38%)
Jun 16, 2023	34.01	34.27	33.43	34.16	127,744	+0.47(+1.40%)
Jun 15, 2023	34.12	34.12	33.48	33.69	72,262	-0.69(-2.01%)
Jun 14, 2023	34.81	35.16	34.13	34.38	81,740	-0.22(-0.64%)
Jun 13, 2023	34.33	34.96	33.78	34.60	43,863	+0.38(+1.11%)
Jun 12, 2023	33.78	34.22	33.68	34.22	36,207	+0.68(+2.03%)
Jun 09, 2023	33.27	34.09	33.03	33.54	36,573	+0.12(+0.36%)
Jun 08, 2023	34.56	34.81	32.97	33.42	47,269	-1.45(-4.16%)
Jun 07, 2023	33.84	35.20	33.84	34.87	41,755	+1.17(+3.47%)
Jun 06, 2023	31.70	33.75	31.70	33.70	36,901	+1.67(+5.21%)
Jun 05, 2023	32.09	32.30	31.26	32.03	32,565	-0.34(-1.05%)
Jun 02, 2023	30.34	32.40	30.34	32.37	34,325	+2.51(+8.41%)