Bluegreen Vacations Hldg Corp (NY: BVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	17.85	18.17	17.29	17.77	46,578	-0.29(-1.59%)
Apr 29, 2021	18.76	18.76	17.77	18.06	26,367	-0.64(-3.44%)
Apr 28, 2021	18.68	18.94	18.54	18.70	20,794	-0.33(-1.71%)
Apr 27, 2021	18.86	19.17	18.86	19.03	28,644	+0.19(+1.02%)
Apr 26, 2021	19.14	19.63	18.73	18.84	11,332	-0.21(-1.11%)
Apr 23, 2021	18.53	19.86	18.53	19.05	34,491	+0.23(+1.22%)
Apr 22, 2021	18.98	19.33	18.57	18.82	21,938	-0.14(-0.76%)
Apr 21, 2021	18.63	19.09	18.63	18.96	43,570	+0.41(+2.22%)
Apr 20, 2021	18.43	18.59	18.40	18.55	37,659	-0.12(-0.62%)
Apr 19, 2021	18.77	18.88	18.38	18.67	30,158	+0.09(+0.47%)
Apr 16, 2021	18.79	18.99	18.26	18.58	27,926	+0.09(+0.47%)
Apr 15, 2021	18.76	18.76	18.30	18.49	48,527	-0.29(-1.53%)
Apr 14, 2021	18.44	19.00	18.44	18.78	26,127	+0.03(+0.15%)
Apr 13, 2021	19.10	19.10	18.29	18.75	26,828	-0.36(-1.86%)
Apr 12, 2021	19.90	19.90	18.58	19.11	37,821	-0.58(-2.93%)
Apr 09, 2021	19.67	19.72	19.31	19.68	30,010	+0.22(+1.13%)
Apr 08, 2021	19.36	19.50	18.99	19.46	18,304	+0.11(+0.55%)
Apr 07, 2021	19.72	20.20	19.01	19.36	34,154	-0.37(-1.90%)
Apr 06, 2021	20.47	20.61	19.55	19.73	39,918	-0.74(-3.61%)
Apr 05, 2021	18.23	21.05	18.05	20.47	109,342	+3.24(+18.83%)
Apr 01, 2021	17.76	17.79	17.12	17.23	10,732	-0.57(-3.18%)
Mar 31, 2021	17.51	17.96	17.35	17.79	51,107	+0.39(+2.26%)
Mar 30, 2021	17.21	17.58	17.21	17.40	37,463	+0.26(+1.51%)
Mar 29, 2021	17.64	17.92	16.85	17.14	30,299	-0.69(-3.87%)
Mar 26, 2021	17.58	18.56	17.42	17.83	153,387	+0.38(+2.20%)
Mar 25, 2021	18.94	18.94	17.07	17.45	36,017	-1.49(-7.86%)
Mar 24, 2021	19.05	19.26	18.89	18.93	27,118	+0.12(+0.61%)
Mar 23, 2021	18.82	19.15	18.53	18.82	58,201	+0.00(+0.00%)
Mar 22, 2021	18.95	18.95	17.97	18.82	27,928	-0.27(-1.41%)
Mar 19, 2021	18.66	19.35	18.01	19.09	125,148	-0.11(-0.55%)
Mar 18, 2021	19.08	19.22	18.91	19.19	18,191	-0.01(-0.05%)
Mar 17, 2021	18.84	19.21	18.73	19.20	19,396	+0.07(+0.35%)
Mar 16, 2021	18.83	19.21	18.22	19.14	60,406	+0.19(+1.01%)
Mar 15, 2021	18.55	19.10	18.41	18.94	33,986	+0.60(+3.30%)
Mar 12, 2021	18.03	18.82	17.54	18.34	25,842	+0.33(+1.81%)
Mar 11, 2021	17.56	18.03	17.43	18.01	35,189	+0.59(+3.42%)
Mar 10, 2021	16.33	17.70	16.08	17.42	45,888	+1.50(+9.40%)
Mar 09, 2021	16.52	16.52	15.84	15.92	23,637	-0.47(-2.87%)
Mar 08, 2021	16.26	17.13	16.26	16.39	24,032	+0.48(+3.02%)
Mar 05, 2021	16.43	16.97	15.67	15.91	25,321	-0.16(-1.02%)
Mar 04, 2021	16.06	16.65	15.84	16.07	53,969	+0.17(+1.09%)
Mar 03, 2021	16.31	16.90	15.90	15.90	33,588	-0.17(-1.08%)
Mar 02, 2021	15.88	16.55	15.75	16.07	24,552	+0.36(+2.32%)
Mar 01, 2021	15.65	15.83	15.11	15.71	20,148	+0.47(+3.09%)
Feb 26, 2021	15.58	15.77	15.06	15.24	16,568	-0.24(-1.55%)
Feb 25, 2021	15.58	15.83	15.48	15.48	16,961	-0.11(-0.68%)
Feb 24, 2021	15.02	15.78	15.02	15.58	29,223	+0.81(+5.45%)
Feb 23, 2021	14.68	15.30	14.68	14.78	17,940	-0.14(-0.96%)
Feb 22, 2021	14.83	15.56	14.83	14.92	18,303	-0.21(-1.39%)
Feb 19, 2021	14.33	15.15	14.33	15.13	31,886	+0.88(+6.20%)
Feb 18, 2021	13.91	14.45	13.82	14.25	13,490	+0.43(+3.12%)
Feb 17, 2021	14.17	14.39	13.77	13.82	27,007	-0.58(-4.00%)
Feb 16, 2021	14.63	14.72	14.32	14.39	19,888	-0.17(-1.19%)
Feb 12, 2021	14.21	14.70	13.93	14.57	22,612	+0.22(+1.54%)
Feb 11, 2021	14.46	14.63	14.31	14.35	15,673	+0.06(+0.40%)
Feb 10, 2021	14.45	14.67	14.29	14.29	12,268	-0.36(-2.49%)
Feb 09, 2021	14.07	14.81	14.07	14.65	35,824	+0.36(+2.55%)
Feb 08, 2021	14.62	14.75	13.82	14.29	61,764	-0.41(-2.81%)
Feb 05, 2021	14.10	14.91	13.95	14.70	28,239	+0.69(+4.93%)
Feb 04, 2021	13.60	14.10	13.60	14.01	23,307	+0.24(+1.74%)
Feb 03, 2021	13.55	13.89	13.44	13.77	33,037	+0.21(+1.56%)
Feb 02, 2021	13.84	13.84	13.16	13.56	55,673	-0.37(-2.69%)
Feb 01, 2021	12.62	13.99	12.62	13.93	56,139	+1.37(+10.92%)
Jan 29, 2021	12.26	12.73	12.19	12.56	46,370	+0.12(+1.00%)
Jan 28, 2021	12.73	12.73	12.10	12.44	52,408	-0.09(-0.69%)
Jan 27, 2021	12.62	12.67	12.24	12.52	101,882	-0.12(-0.99%)
Jan 26, 2021	12.71	12.94	12.56	12.65	32,723	+0.13(+1.07%)
Jan 25, 2021	12.37	12.75	12.37	12.51	51,595	+0.19(+1.56%)
Jan 22, 2021	12.09	12.49	11.90	12.32	36,887	-0.01(-0.08%)
Jan 21, 2021	12.33	12.63	12.04	12.33	17,492	+0.09(+0.71%)
Jan 20, 2021	12.37	12.62	12.19	12.25	37,235	-0.24(-1.92%)
Jan 19, 2021	12.35	12.77	12.22	12.49	16,548	+0.30(+2.44%)
Jan 15, 2021	12.17	12.45	12.02	12.19	28,030	-0.26(-2.08%)
Jan 14, 2021	12.09	12.76	12.08	12.45	8,713	+0.43(+3.59%)
Jan 13, 2021	12.62	12.62	11.83	12.02	17,237	-0.61(-4.86%)
Jan 12, 2021	12.29	13.15	12.16	12.63	12,560	+0.34(+2.73%)
Jan 11, 2021	12.26	12.35	12.21	12.29	7,323	-0.04(-0.31%)
Jan 08, 2021	12.56	12.58	12.18	12.33	19,277	-0.28(-2.21%)
Jan 07, 2021	13.15	13.72	12.28	12.61	43,326	-0.67(-5.06%)
Jan 06, 2021	12.49	14.09	12.49	13.28	48,547	+1.05(+8.55%)
Jan 05, 2021	12.43	12.67	12.08	12.24	32,063	-0.02(-0.16%)
Jan 04, 2021	13.29	13.29	12.14	12.25	21,600	-0.73(-5.62%)
Dec 31, 2020		12.98	12.98	12.98	32,217	+0.43(+3.44%)
Dec 30, 2020	11.92	12.83	11.76	12.55	32,217	+0.68(+5.74%)
Dec 29, 2020	11.85	12.15	11.79	11.87	30,549	-0.08(-0.64%)
Dec 28, 2020	12.21	12.23	11.95	11.95	29,603	-0.42(-3.41%)
Dec 24, 2020	12.16	12.48	12.16	12.37	5,314	-0.07(-0.54%)
Dec 23, 2020	12.25	12.63	12.23	12.44	38,163	+0.17(+1.41%)
Dec 22, 2020	12.31	12.38	12.21	12.26	7,495	-0.34(-2.67%)
Dec 21, 2020	12.25	12.73	12.24	12.60	22,687	+0.12(+1.00%)
Dec 18, 2020	12.48	12.76	12.48	12.48	82,216	+0.34(+2.77%)
Dec 17, 2020	12.51	12.57	12.11	12.14	34,984	-0.32(-2.54%)
Dec 16, 2020	12.71	12.98	12.46	12.46	15,213	-0.52(-3.99%)
Dec 15, 2020	12.46	13.25	12.33	12.97	21,812	+0.60(+4.81%)
Dec 14, 2020	13.01	13.01	12.22	12.38	18,979	-0.58(-4.44%)
Dec 11, 2020	13.01	13.09	12.43	12.96	24,383	-0.15(-1.17%)
Dec 10, 2020	13.15	13.56	12.93	13.11	10,571	+0.24(+1.86%)
Dec 09, 2020	13.52	13.84	12.87	12.87	25,149	-0.55(-4.08%)
Dec 08, 2020	13.20	13.42	13.20	13.42	31,122	+0.22(+1.67%)
Dec 07, 2020	13.19	13.42	13.19	13.20	38,220	-0.06(-0.43%)
Dec 04, 2020	12.23	13.37	12.21	13.25	38,034	+1.07(+8.74%)
Dec 03, 2020	12.20	12.45	12.00	12.19	9,740	+0.18(+1.52%)
Dec 02, 2020	12.24	12.34	11.79	12.01	18,341	-0.19(-1.57%)
Dec 01, 2020	12.24	12.44	12.15	12.20	17,942	+0.00(+0.00%)
Nov 30, 2020	12.32	12.46	12.13	12.20	17,551	-0.16(-1.32%)
Nov 27, 2020	12.69	12.69	11.79	12.36	13,129	-0.15(-1.23%)
Nov 25, 2020	12.26	12.98	12.24	12.51	18,235	+0.25(+2.03%)
Nov 24, 2020	11.69	12.53	11.69	12.26	33,868	+0.70(+6.06%)
Nov 23, 2020	11.42	11.74	11.13	11.56	31,079	+0.36(+3.26%)
Nov 20, 2020	11.04	11.20	10.84	11.20	36,158	+0.07(+0.60%)
Nov 19, 2020	10.94	11.28	10.80	11.13	17,941	+0.19(+1.75%)
Nov 18, 2020	11.30	11.30	10.80	10.94	38,384	+0.15(+1.42%)
Nov 17, 2020	10.59	10.98	10.59	10.79	20,339	-0.01(-0.09%)
Nov 16, 2020	11.21	11.91	10.46	10.80	42,746	-0.17(-1.58%)
Nov 13, 2020	10.65	11.42	10.18	10.97	20,423	+0.12(+1.06%)
Nov 12, 2020	10.27	10.85	10.20	10.85	90,879	+0.48(+4.63%)
Nov 11, 2020	9.837	10.37	9.568	10.37	47,098	+0.81(+8.43%)
Nov 10, 2020	10.51	10.67	9.568	9.568	55,473	-0.80(-7.69%)
Nov 09, 2020	8.848	10.46	8.368	10.36	69,662	+2.48(+31.39%)
Nov 06, 2020	7.908	8.119	7.697	7.888	21,778	+0.02(+0.24%)
Nov 05, 2020	8.032	8.503	7.677	7.869	24,021	-0.22(-2.73%)
Nov 04, 2020	8.109	8.815	7.945	8.090	14,842	-0.26(-3.10%)
Nov 03, 2020	7.975	8.637	7.658	8.349	36,132	+0.59(+7.54%)
Nov 02, 2020	7.994	8.157	7.735	7.764	14,358	-0.06(-0.74%)
Oct 30, 2020	7.840	8.061	7.725	7.821	21,570	-0.06(-0.73%)
Oct 29, 2020	7.869	8.119	7.390	7.879	28,171	-0.06(-0.73%)
Oct 28, 2020	7.984	8.119	7.869	7.936	12,330	-0.15(-1.90%)
Oct 27, 2020	8.666	8.666	7.850	8.090	35,290	-0.67(-7.67%)
Oct 26, 2020	8.982	9.117	8.599	8.762	31,482	-0.36(-3.89%)
Oct 23, 2020	9.424	9.424	9.102	9.117	13,754	-0.21(-2.26%)
Oct 22, 2020	9.194	9.405	8.848	9.328	30,559	+0.18(+1.99%)
Oct 21, 2020	9.194	9.251	8.982	9.146	21,563	-0.05(-0.52%)
Oct 20, 2020	9.078	9.203	9.040	9.194	29,232	+0.22(+2.46%)
Oct 19, 2020	9.117	9.117	8.934	8.973	19,305	-0.15(-1.68%)
Oct 16, 2020	8.886	9.386	8.886	9.126	19,798	+0.18(+2.04%)
Oct 15, 2020	8.301	9.194	8.167	8.944	32,803	+0.10(+1.08%)
Oct 14, 2020	8.656	8.896	8.646	8.848	11,115	+0.04(+0.44%)
Oct 13, 2020	9.165	9.165	8.656	8.810	23,834	-0.41(-4.47%)
Oct 12, 2020	9.673	9.673	9.136	9.222	25,923	-0.31(-3.22%)
Oct 09, 2020	9.405	9.856	9.405	9.529	16,880	+0.12(+1.33%)
Oct 08, 2020	9.491	9.597	9.147	9.405	57,323	+0.09(+0.93%)
Oct 07, 2020	9.501	9.501	9.261	9.318	25,904	-0.09(-0.92%)
Oct 06, 2020	9.549	9.606	9.136	9.405	71,041	-0.06(-0.61%)
Oct 05, 2020	9.357	9.568	9.270	9.462	49,754	-0.14(-1.50%)
Oct 02, 2020	9.597	9.741	9.299	9.606	17,506	-0.47(-4.67%)