Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	36.69	37.24	36.32	36.68	104,708	+0.12(+0.33%)
Sep 28, 2023	35.51	36.98	35.51	36.56	36,327	+0.57(+1.58%)
Sep 27, 2023	35.64	36.12	34.95	35.99	48,096	+0.45(+1.27%)
Sep 26, 2023	35.35	35.92	34.56	35.54	52,815	+0.35(+0.99%)
Sep 25, 2023	35.00	35.34	34.98	35.19	21,273	+0.33(+0.95%)
Sep 22, 2023	35.17	35.35	34.51	34.86	15,311	-0.42(-1.19%)
Sep 21, 2023	35.49	35.92	34.52	35.28	25,620	-0.36(-1.01%)
Sep 20, 2023	35.82	35.95	35.56	35.64	10,615	+0.04(+0.11%)
Sep 19, 2023	35.85	36.56	35.50	35.60	20,721	-0.40(-1.11%)
Sep 18, 2023	35.62	36.19	35.50	36.00	14,729	+0.51(+1.44%)
Sep 15, 2023	35.69	36.10	35.30	35.49	52,801	-0.49(-1.36%)
Sep 14, 2023	35.36	35.99	35.36	35.98	15,054	+0.92(+2.62%)
Sep 13, 2023	36.09	36.09	34.81	35.06	20,100	-1.06(-2.93%)
Sep 12, 2023	35.40	36.13	35.26	36.12	27,174	+0.64(+1.80%)
Sep 11, 2023	35.43	35.57	34.95	35.48	15,421	+0.14(+0.40%)
Sep 08, 2023	35.41	35.49	35.10	35.34	13,562	+0.19(+0.54%)
Sep 07, 2023	35.02	35.25	34.36	35.15	56,634	+0.20(+0.57%)
Sep 06, 2023	34.73	35.19	34.19	34.95	24,597	+0.31(+0.89%)
Sep 05, 2023	35.16	35.16	34.35	34.64	16,552	-0.89(-2.50%)
Sep 01, 2023	36.13	36.20	35.14	35.53	23,135	-0.33(-0.92%)
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%)