Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bluegreen Vacations Hldg Corp
(NY:
BVH
)
75.00
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 16, 2024
75.00
0
+0.01(+0.01%)
Jan 12, 2024
74.98
75.01
74.97
74.99
240,157
+0.02(+0.03%)
Jan 11, 2024
74.94
75.03
74.90
74.97
405,352
+0.08(+0.11%)
Jan 10, 2024
74.93
74.97
74.79
74.89
528,950
-0.04(-0.05%)
Jan 09, 2024
74.88
74.96
74.88
74.93
238,524
+0.02(+0.03%)
Jan 08, 2024
74.88
74.94
74.85
74.91
119,994
+0.03(+0.04%)
Jan 05, 2024
74.84
75.00
74.83
74.88
170,814
+0.03(+0.04%)
Jan 04, 2024
74.93
74.98
74.83
74.85
138,867
+0.13(+0.17%)
Jan 03, 2024
75.00
75.05
74.72
74.72
207,313
-0.34(-0.45%)
Jan 02, 2024
75.08
75.13
74.92
75.06
200,953
-0.06(-0.08%)
Dec 29, 2023
75.20
75.26
75.02
75.12
176,691
-0.08(-0.11%)
Dec 28, 2023
75.21
75.30
75.19
75.20
93,892
-0.13(-0.17%)
Dec 27, 2023
75.25
75.34
75.19
75.33
162,480
+0.16(+0.21%)
Dec 26, 2023
75.30
75.32
75.17
75.17
136,420
-0.07(-0.09%)
Dec 22, 2023
75.20
75.35
74.97
75.24
184,464
-0.05(-0.07%)
Dec 21, 2023
75.03
75.40
75.01
75.29
235,383
+0.27(+0.36%)
Dec 20, 2023
75.01
75.15
75.01
75.02
143,863
-0.03(-0.04%)
Dec 19, 2023
75.19
75.20
75.00
75.05
115,335
-0.02(-0.03%)
Dec 18, 2023
74.95
75.15
74.95
75.07
245,391
+0.02(+0.03%)
Dec 15, 2023
74.76
75.45
74.76
75.05
622,636
+0.81(+1.09%)
Dec 14, 2023
74.34
74.47
74.00
74.24
217,569
-0.03(-0.04%)
Dec 13, 2023
74.35
74.35
73.97
74.27
400,681
+0.18(+0.24%)
Dec 12, 2023
74.18
74.31
73.97
74.09
91,676
-0.11(-0.15%)
Dec 11, 2023
74.51
74.54
73.95
74.20
125,580
+0.03(+0.04%)
Dec 08, 2023
74.50
74.71
74.06
74.17
70,945
-0.35(-0.47%)
Dec 07, 2023
74.76
74.89
74.31
74.52
148,454
+0.00(+0.00%)
Dec 06, 2023
75.03
75.47
74.43
74.52
90,887
-0.49(-0.65%)
Dec 05, 2023
75.00
75.39
74.59
75.01
144,784
-0.45(-0.60%)
Dec 04, 2023
74.41
75.60
74.41
75.46
111,953
+0.87(+1.17%)
Dec 01, 2023
74.16
74.75
73.99
74.59
96,671
+0.27(+0.36%)
Nov 30, 2023
74.31
74.71
74.17
74.32
96,800
-0.12(-0.16%)
Nov 29, 2023
74.09
75.12
74.09
74.44
195,245
+0.64(+0.86%)
Nov 28, 2023
73.73
73.94
73.70
73.80
167,120
+0.07(+0.09%)
Nov 27, 2023
73.85
73.96
73.73
73.73
176,736
-0.23(-0.31%)
Nov 24, 2023
73.75
74.09
73.70
73.96
66,576
+0.16(+0.22%)
Nov 22, 2023
73.70
73.80
73.62
73.80
191,782
+0.33(+0.45%)
Nov 21, 2023
73.45
73.64
73.45
73.47
122,347
+0.06(+0.08%)
Nov 20, 2023
73.45
73.78
73.40
73.41
122,438
-0.04(-0.05%)
Nov 17, 2023
73.52
73.65
73.36
73.45
150,209
-0.32(-0.43%)
Nov 16, 2023
73.38
73.77
73.20
73.77
177,624
+0.39(+0.53%)
Nov 15, 2023
73.20
73.38
73.15
73.38
262,078
+0.13(+0.18%)
Nov 14, 2023
73.30
73.44
73.10
73.25
254,674
+0.07(+0.10%)
Nov 13, 2023
73.35
73.53
73.11
73.18
274,836
-0.21(-0.29%)
Nov 10, 2023
73.05
73.61
73.05
73.39
280,057
+0.14(+0.19%)
Nov 09, 2023
72.89
73.25
72.89
73.25
613,843
+0.36(+0.49%)
Nov 08, 2023
72.88
72.95
72.85
72.89
487,571
-0.11(-0.15%)
Nov 07, 2023
72.95
73.14
72.80
73.00
801,216
-0.25(-0.34%)
Nov 06, 2023
72.78
73.28
72.71
73.25
2,653,815
+37.83(+106.79%)
Nov 03, 2023
34.54
35.65
33.89
35.42
39,442
+1.81(+5.37%)
Nov 02, 2023
33.87
34.02
32.55
33.62
32,438
+0.48(+1.44%)
Nov 01, 2023
33.04
33.33
32.19
33.14
30,971
-0.28(-0.84%)
Oct 31, 2023
34.38
34.67
32.84
33.42
23,741
+0.70(+2.13%)
Oct 30, 2023
31.57
32.98
31.55
32.72
19,232
+1.16(+3.67%)
Oct 27, 2023
32.04
32.04
30.94
31.57
18,698
-0.13(-0.41%)
Oct 26, 2023
32.11
32.39
31.41
31.70
29,007
-0.28(-0.87%)
Oct 25, 2023
32.19
32.25
31.37
31.97
37,587
-0.36(-1.11%)
Oct 24, 2023
33.40
33.40
32.23
32.33
17,826
-0.37(-1.13%)
Oct 23, 2023
32.80
33.20
32.53
32.70
12,757
+0.57(+1.77%)
Oct 20, 2023
32.95
32.95
31.70
32.13
27,304
-0.63(-1.92%)
Oct 19, 2023
33.44
34.20
32.65
32.76
24,906
-1.09(-3.21%)
Oct 18, 2023
34.06
34.42
33.60
33.85
18,214
-0.52(-1.51%)
Oct 17, 2023
34.28
35.14
34.26
34.37
31,806
+0.08(+0.23%)
Oct 16, 2023
34.24
34.65
33.53
34.29
43,804
+0.68(+2.02%)
Oct 13, 2023
34.35
34.35
33.47
33.61
13,890
-0.73(-2.12%)
Oct 12, 2023
35.14
35.14
33.91
34.34
22,906
-0.91(-2.58%)
Oct 11, 2023
34.87
35.26
34.87
35.25
20,185
+0.32(+0.91%)
Oct 10, 2023
33.97
35.16
33.97
34.93
26,069
+1.04(+3.06%)
Oct 09, 2023
33.14
33.96
32.40
33.89
19,486
+0.38(+1.13%)
Oct 06, 2023
33.67
34.08
33.42
33.51
28,012
-0.55(-1.61%)
Oct 05, 2023
35.75
35.75
33.39
34.06
61,020
-1.85(-5.17%)
Oct 04, 2023
35.50
36.01
34.66
35.91
32,105
+0.25(+0.70%)
Oct 03, 2023
37.04
37.39
35.59
35.66
36,368
-1.57(-4.21%)
Oct 02, 2023
36.55
37.25
36.55
37.23
34,020
+0.65(+1.77%)
Sep 29, 2023
36.59
37.15
36.22
36.58
104,988
+0.12(+0.33%)
Sep 28, 2023
35.41
36.88
35.41
36.46
36,424
+0.57(+1.58%)
Sep 27, 2023
35.54
36.02
34.86
35.89
48,224
+0.45(+1.27%)
Sep 26, 2023
35.26
35.83
34.47
35.45
52,956
+0.35(+0.99%)
Sep 25, 2023
34.91
35.25
34.89
35.10
21,330
+0.33(+0.95%)
Sep 22, 2023
35.08
35.26
34.42
34.77
15,352
-0.42(-1.19%)
Sep 21, 2023
35.40
35.82
34.43
35.19
25,688
-0.36(-1.01%)
Sep 20, 2023
35.72
35.85
35.46
35.54
10,643
+0.04(+0.11%)
Sep 19, 2023
35.75
36.46
35.41
35.50
20,776
-0.40(-1.11%)
Sep 18, 2023
35.52
36.09
35.41
35.90
14,768
+0.51(+1.44%)
Sep 15, 2023
35.59
36.00
35.21
35.40
52,942
-0.49(-1.36%)
Sep 14, 2023
35.27
35.89
35.27
35.88
15,094
+0.92(+2.62%)
Sep 13, 2023
35.99
35.99
34.72
34.97
20,153
-1.06(-2.93%)
Sep 12, 2023
35.31
36.03
35.17
36.02
27,246
+0.64(+1.80%)
Sep 11, 2023
35.34
35.47
34.86
35.39
15,462
+0.14(+0.40%)
Sep 08, 2023
35.32
35.40
35.01
35.25
13,598
+0.19(+0.54%)
Sep 07, 2023
34.93
35.16
34.27
35.06
56,785
+0.20(+0.57%)
Sep 06, 2023
34.64
35.10
34.10
34.86
24,662
+0.31(+0.89%)
Sep 05, 2023
35.07
35.07
34.26
34.55
16,596
-0.89(-2.50%)
Sep 01, 2023
36.03
36.10
35.05
35.44
23,197
-0.13(-0.36%)
Aug 31, 2023
36.33
36.34
35.42
35.56
40,256
-0.73(-2.02%)
Aug 30, 2023
36.14
36.76
36.05
36.30
31,231
-0.08(-0.22%)
Aug 29, 2023
35.12
36.40
35.12
36.38
21,075
+1.26(+3.59%)
Aug 28, 2023
34.31
35.44
34.26
35.12
31,722
+0.87(+2.55%)
Aug 25, 2023
34.55
34.55
33.87
34.25
14,169
-0.42(-1.20%)
Aug 24, 2023
34.44
35.16
34.34
34.66
19,468
+0.00(+0.00%)
Aug 23, 2023
34.12
34.71
33.78
34.66
22,626
+0.78(+2.31%)
Aug 22, 2023
34.70
34.70
33.83
33.88
9,896
-0.61(-1.75%)
Aug 21, 2023
35.29
35.91
34.42
34.48
25,597
-1.03(-2.90%)
Aug 18, 2023
34.73
36.11
34.73
35.52
48,381
+0.42(+1.19%)
Aug 17, 2023
35.59
35.59
35.01
35.10
18,724
-0.59(-1.64%)
Aug 16, 2023
35.95
36.46
35.55
35.68
19,287
-0.34(-0.94%)
Aug 15, 2023
36.06
36.72
35.99
36.02
13,992
-0.55(-1.49%)
Aug 14, 2023
36.71
36.88
36.15
36.57
18,206
-0.34(-0.91%)
Aug 11, 2023
36.54
37.12
36.21
36.90
22,768
+0.55(+1.50%)
Aug 10, 2023
36.23
37.06
36.00
36.36
18,160
-0.19(-0.52%)
Aug 09, 2023
36.31
36.62
36.07
36.55
33,032
+0.42(+1.15%)
Aug 08, 2023
34.80
36.24
34.75
36.13
27,365
+0.75(+2.13%)
Aug 07, 2023
35.48
35.56
34.76
35.38
25,537
+0.30(+0.85%)
Aug 04, 2023
37.07
37.14
34.95
35.08
34,701
-1.89(-5.12%)
Aug 03, 2023
38.19
38.26
36.68
36.97
30,020
-1.49(-3.87%)
Aug 02, 2023
38.60
40.59
38.37
38.46
60,859
+0.28(+0.73%)
Aug 01, 2023
38.34
38.52
36.82
38.18
43,519
-0.59(-1.51%)
Jul 31, 2023
38.66
39.24
37.53
38.77
38,980
+0.30(+0.77%)
Jul 28, 2023
37.69
38.65
37.69
38.47
36,774
+1.21(+3.25%)
Jul 27, 2023
37.31
37.65
36.92
37.26
49,640
+0.26(+0.70%)
Jul 26, 2023
36.09
37.07
36.09
37.00
24,620
+0.81(+2.25%)
Jul 25, 2023
35.91
37.35
35.82
36.19
26,491
+0.04(+0.11%)
Jul 24, 2023
36.52
36.57
35.90
36.15
19,773
-0.55(-1.49%)
Jul 21, 2023
37.27
37.27
36.48
36.70
26,586
-0.26(-0.70%)
Jul 20, 2023
36.73
36.96
36.25
36.95
30,482
+0.25(+0.68%)
Jul 19, 2023
37.37
37.37
36.48
36.71
24,957
-0.49(-1.31%)
Jul 18, 2023
37.02
37.64
36.95
37.19
48,957
+0.36(+0.97%)
Jul 17, 2023
35.78
37.28
35.78
36.83
43,765
+0.65(+1.81%)
Jul 14, 2023
37.39
38.27
35.81
36.18
29,293
-1.29(-3.44%)
Jul 13, 2023
38.29
38.29
37.30
37.47
23,316
-0.57(-1.49%)
Jul 12, 2023
38.29
39.05
37.82
38.03
44,896
+0.42(+1.11%)
Jul 11, 2023
37.51
37.77
37.25
37.62
30,637
+0.20(+0.53%)
Jul 10, 2023
36.99
37.81
36.99
37.42
48,155
+0.38(+1.02%)
Jul 07, 2023
35.29
37.10
35.29
37.04
69,629
+1.86(+5.30%)
Jul 06, 2023
34.38
35.23
34.13
35.18
33,376
+0.12(+0.34%)
Jul 05, 2023
35.20
35.49
34.85
35.06
26,833
-0.48(-1.34%)
Jul 03, 2023
35.45
35.76
35.25
35.53
17,065
+0.18(+0.50%)
Jun 30, 2023
34.71
35.64
34.35
35.36
65,369
+0.70(+2.03%)
Jun 29, 2023
33.65
34.67
33.58
34.65
53,511
+1.15(+3.43%)
Jun 28, 2023
33.51
33.65
33.18
33.50
43,153
-0.08(-0.24%)
Jun 27, 2023
33.15
34.00
33.06
33.58
36,752
+0.60(+1.83%)
Jun 26, 2023
32.71
33.61
32.50
32.98
36,502
+0.10(+0.30%)
Jun 23, 2023
32.87
33.44
32.15
32.88
388,782
-0.76(-2.27%)
Jun 22, 2023
34.15
34.21
33.45
33.64
31,771
-0.51(-1.48%)
Jun 21, 2023
33.75
34.64
33.75
34.15
70,050
+0.14(+0.41%)
Jun 20, 2023
34.04
34.55
33.43
34.01
87,627
+0.13(+0.38%)
Jun 16, 2023
33.73
33.99
33.15
33.88
128,804
+0.47(+1.39%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.