Bluegreen Vacations Holding Corp (BVH) Historical Stock Data
75.03 ↑0.03 (0.04%)
As of January 16, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, BVH is up 0.01% a day on average. There have been 15 days where Bluegreen Vacations Holding Corp closed green and 15 days where BVH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-16 | 74.99 | 75.00 | ↑$0.01 (0.01%) | 74.98 | 75.01 | 462.47K |
| 2024-01-12 | 74.98 | 74.99 | ↑$0.01 (0.01%) | 74.97 | 75.01 | 238.92K |
| 2024-01-11 | 74.94 | 74.97 | ↑$0.03 (0.04%) | 74.90 | 75.00 | 405.35K |
| 2024-01-10 | 74.93 | 74.89 | ↓$0.04 (-0.05%) | 74.80 | 74.96 | 528.95K |
| 2024-01-09 | 74.88 | 74.93 | ↑$0.05 (0.07%) | 74.88 | 74.96 | 238.52K |
| 2024-01-08 | 74.88 | 74.91 | ↑$0.03 (0.04%) | 74.85 | 74.94 | 119.41K |
| 2024-01-05 | 74.84 | 74.88 | ↑$0.04 (0.05%) | 74.83 | 75.00 | 168.82K |
| 2024-01-04 | 74.93 | 74.85 | ↓$0.08 (-0.11%) | 74.83 | 74.98 | 121.84K |
| 2024-01-03 | 75.00 | 74.72 | ↓$0.28 (-0.37%) | 74.72 | 75.05 | 207.31K |
| 2024-01-02 | 75.08 | 75.06 | ↓$0.02 (-0.03%) | 74.92 | 75.13 | 200.95K |
| 2023-12-29 | 75.20 | 75.12 | ↓$0.08 (-0.11%) | 75.03 | 75.25 | 176.69K |
| 2023-12-28 | 75.21 | 75.20 | ↓$0.01 (-0.01%) | 75.19 | 75.30 | 92.47K |
| 2023-12-27 | 75.25 | 75.33 | ↑$0.08 (0.11%) | 75.19 | 75.34 | 162.48K |
| 2023-12-26 | 75.20 | 75.17 | ↓$0.03 (-0.04%) | 75.17 | 75.32 | 136.42K |
| 2023-12-22 | 75.20 | 75.24 | ↑$0.04 (0.05%) | 74.98 | 75.32 | 184.46K |
| 2023-12-21 | 75.03 | 75.29 | ↑$0.26 (0.35%) | 75.02 | 75.35 | 218.63K |
| 2023-12-20 | 75.01 | 75.02 | ↑$0.01 (0.01%) | 75.01 | 75.15 | 129.12K |
| 2023-12-19 | 75.19 | 75.05 | ↓$0.14 (-0.19%) | 75.00 | 75.20 | 113.80K |
| 2023-12-18 | 74.95 | 75.07 | ↑$0.12 (0.16%) | 74.95 | 75.15 | 245.39K |
| 2023-12-15 | 74.76 | 75.05 | ↑$0.29 (0.39%) | 74.76 | 75.45 | 622.64K |
| 2023-12-14 | 74.34 | 74.24 | ↓$0.10 (-0.13%) | 74.00 | 74.40 | 172.07K |
| 2023-12-13 | 74.35 | 74.27 | ↓$0.08 (-0.11%) | 73.97 | 74.35 | 400.68K |
| 2023-12-12 | 74.18 | 74.09 | ↓$0.09 (-0.12%) | 73.97 | 74.31 | 91.68K |
| 2023-12-11 | 74.51 | 74.20 | ↓$0.31 (-0.42%) | 73.95 | 74.54 | 43.03K |
| 2023-12-08 | 74.50 | 74.17 | ↓$0.33 (-0.44%) | 74.07 | 74.72 | 70.95K |
| 2023-12-07 | 74.76 | 74.52 | ↓$0.24 (-0.32%) | 74.31 | 74.89 | 148.45K |
| 2023-12-06 | 75.03 | 74.52 | ↓$0.51 (-0.68%) | 74.45 | 75.46 | 90.89K |
| 2023-12-05 | 75.00 | 75.01 | ↑$0.01 (0.01%) | 74.59 | 75.39 | 144.78K |
| 2023-12-04 | 74.41 | 75.46 | ↑$1.05 (1.41%) | 74.41 | 75.60 | 111.95K |
| 2023-12-01 | 74.36 | 74.79 | ↑$0.43 (0.58%) | 74.24 | 74.95 | 96.41K |
Create an account or log in to view more rows.
$BVH Fuk the 1% even though i feel like the 1%
$BVH Beautiful!! 😀
$BVH bull trap confirmed
$BVH Stair stepping nicely
$BVH puts r going to print tomorrow
$BVH has just been halted from trading.
$BVH who else excited??
$BVH you wanna be a successful trader close your trades green
$BVH so tired of this pos let's fly already
$BVH I don't know shit
but I know I'm holdin till I at least triple up