Bluegreen Vacations (BVH)
NYSE: BVH
· Real-Time Price · USD
75.00
0.01 (0.01%)
At close: Jan 16, 2024, 10:00 PM
BVH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2024 | 74.99 | 75.01 | 74.98 | 75.00 | 75.00 | 0.01% | 462,470 |
| Jan 12, 2024 | 74.98 | 75.01 | 74.97 | 74.99 | 74.99 | 0.03% | 240,157 |
| Jan 11, 2024 | 74.94 | 75.03 | 74.90 | 74.97 | 74.97 | 0.11% | 405,352 |
| Jan 10, 2024 | 74.93 | 74.97 | 74.79 | 74.89 | 74.89 | -0.05% | 528,950 |
| Jan 9, 2024 | 74.88 | 74.96 | 74.88 | 74.93 | 74.93 | 0.03% | 238,524 |
| Jan 8, 2024 | 74.88 | 74.94 | 74.85 | 74.91 | 74.91 | 0.04% | 119,994 |
| Jan 5, 2024 | 74.84 | 75.00 | 74.83 | 74.88 | 74.88 | 0.04% | 170,814 |
| Jan 4, 2024 | 74.93 | 74.98 | 74.83 | 74.85 | 74.85 | 0.17% | 138,872 |
| Jan 3, 2024 | 75.00 | 75.05 | 74.72 | 74.72 | 74.72 | -0.45% | 207,313 |
| Jan 2, 2024 | 75.08 | 75.13 | 74.92 | 75.06 | 75.06 | -0.08% | 200,956 |
| Dec 29, 2023 | 75.20 | 75.26 | 75.02 | 75.12 | 75.12 | -0.11% | 176,691 |
| Dec 28, 2023 | 75.21 | 75.30 | 75.19 | 75.20 | 75.20 | -0.17% | 93,931 |
| Dec 27, 2023 | 75.25 | 75.34 | 75.19 | 75.33 | 75.33 | 0.21% | 162,483 |
| Dec 26, 2023 | 75.30 | 75.32 | 75.17 | 75.17 | 75.17 | -0.09% | 136,420 |
| Dec 22, 2023 | 75.20 | 75.35 | 74.97 | 75.24 | 75.24 | -0.07% | 184,464 |
| Dec 21, 2023 | 75.03 | 75.40 | 75.01 | 75.29 | 75.29 | 0.36% | 235,383 |
| Dec 20, 2023 | 75.01 | 75.15 | 75.01 | 75.02 | 75.02 | -0.04% | 143,863 |
| Dec 19, 2023 | 75.19 | 75.20 | 75.00 | 75.05 | 75.05 | -0.03% | 115,335 |
| Dec 18, 2023 | 74.95 | 75.15 | 74.95 | 75.07 | 75.07 | 0.03% | 245,391 |
| Dec 15, 2023 | 74.76 | 75.45 | 74.76 | 75.05 | 75.05 | 1.09% | 622,636 |