Bluegreen Vacations Holding Corporation (BBX) Historical Stock Data

Historical Data

In the past 30 trading days, BBX is down -0.11% a day on average. There have been 15 days where Bluegreen Vacations Holding Corporation closed green and 15 days where BBX closed red.

DateOpenCloseChangeLowHighVolume
2020-10-220.430.43↑$0.01 (1.18%)0.410.430.91M
2020-10-210.420.43↑$0.01 (2.41%)0.410.46842.29K
2020-10-200.430.42↓$0.01 (-2.33%)0.410.43590.45K
2020-10-190.440.43↓$0.01 (-2.30%)0.420.44453.97K
2020-10-160.450.44↓$0.01 (-2.22%)0.430.45563.14K
2020-10-150.450.45↓$0.01 (-1.11%)0.430.45860.15K
2020-10-140.450.46↑$0.01 (1.11%)0.450.47511.57K
2020-10-130.440.46↑$0.02 (4.55%)0.440.47504K
2020-10-120.450.45↓$0.01 (-1.11%)0.440.46538.90K
2020-10-090.450.46↑$0.01 (2.25%)0.440.47529.42K
2020-10-080.470.44↓$0.04 (-7.45%)0.440.491.22M
2020-10-070.430.48↑$0.05 (11.63%)0.410.491.15M
2020-10-060.450.44↓$0.02 (-3.33%)0.430.46433.72K
2020-10-050.430.45↑$0.02 (3.49%)0.430.45363.45K
2020-10-020.430.45↑$0.02 (4.65%)0.430.4516.85K
2020-10-010.470.43↓$0.04 (-8.51%)0.430.47508.65K
2020-09-300.500.48↓$0.02 (-3.03%)0.430.50581.57K
2020-09-290.500.50↑$0.01 (1.01%)0.490.50150.08K
2020-09-280.500.50↓$0.01 (-1.00%)0.490.51889.44K
2020-09-250.480.49↑$0.01 (1.04%)0.480.50300.92K
2020-09-2413.8113.91↑$0.10 (0.72%)13.7814.2147.70K
2020-09-2314.4713.71↓$0.76 (-5.25%)13.3214.6660.50K
2020-09-2214.2614.49↑$0.23 (1.61%)13.7514.4940.20K
2020-09-2114.3514.26↓$0.09 (-0.63%)13.3114.5054.10K
2020-09-1814.8014.92↑$0.12 (0.81%)14.6914.9776.20K
2020-09-1714.7714.89↑$0.12 (0.81%)14.4015.2124.84K
2020-09-1615.1215.01↓$0.11 (-0.73%)13.8415.4167.89K
2020-09-1514.8214.91↑$0.09 (0.61%)14.6015.3017.79K
2020-09-1415.0214.95↓$0.07 (-0.47%)14.5815.2827.21K
2020-09-1115.0114.74↓$0.27 (-1.80%)14.5915.0627.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$BBX I like it

0 Like Report
SayMyName

$BBX This is how I feel everyday holding this gem.

0 Like Report
bulls_only

$BBX Shorts talk the talk but cant walk the walk

0 Like Report