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.

Date	Open	Close	Change	Low	High	Volume
2020-10-22	0.43	0.43	↑$0.01 (1.18%)	0.41	0.43	0.91M
2020-10-21	0.42	0.43	↑$0.01 (2.41%)	0.41	0.46	842.29K
2020-10-20	0.43	0.42	↓$0.01 (-2.33%)	0.41	0.43	590.45K
2020-10-19	0.44	0.43	↓$0.01 (-2.30%)	0.42	0.44	453.97K
2020-10-16	0.45	0.44	↓$0.01 (-2.22%)	0.43	0.45	563.14K
2020-10-15	0.45	0.45	↓$0.01 (-1.11%)	0.43	0.45	860.15K
2020-10-14	0.45	0.46	↑$0.01 (1.11%)	0.45	0.47	511.57K
2020-10-13	0.44	0.46	↑$0.02 (4.55%)	0.44	0.47	504K
2020-10-12	0.45	0.45	↓$0.01 (-1.11%)	0.44	0.46	538.90K
2020-10-09	0.45	0.46	↑$0.01 (2.25%)	0.44	0.47	529.42K
2020-10-08	0.47	0.44	↓$0.04 (-7.45%)	0.44	0.49	1.22M
2020-10-07	0.43	0.48	↑$0.05 (11.63%)	0.41	0.49	1.15M
2020-10-06	0.45	0.44	↓$0.02 (-3.33%)	0.43	0.46	433.72K
2020-10-05	0.43	0.45	↑$0.02 (3.49%)	0.43	0.45	363.45K
2020-10-02	0.43	0.45	↑$0.02 (4.65%)	0.43	0.45	16.85K
2020-10-01	0.47	0.43	↓$0.04 (-8.51%)	0.43	0.47	508.65K
2020-09-30	0.50	0.48	↓$0.02 (-3.03%)	0.43	0.50	581.57K
2020-09-29	0.50	0.50	↑$0.01 (1.01%)	0.49	0.50	150.08K
2020-09-28	0.50	0.50	↓$0.01 (-1.00%)	0.49	0.51	889.44K
2020-09-25	0.48	0.49	↑$0.01 (1.04%)	0.48	0.50	300.92K
2020-09-24	13.81	13.91	↑$0.10 (0.72%)	13.78	14.21	47.70K
2020-09-23	14.47	13.71	↓$0.76 (-5.25%)	13.32	14.66	60.50K
2020-09-22	14.26	14.49	↑$0.23 (1.61%)	13.75	14.49	40.20K
2020-09-21	14.35	14.26	↓$0.09 (-0.63%)	13.31	14.50	54.10K
2020-09-18	14.80	14.92	↑$0.12 (0.81%)	14.69	14.97	76.20K
2020-09-17	14.77	14.89	↑$0.12 (0.81%)	14.40	15.21	24.84K
2020-09-16	15.12	15.01	↓$0.11 (-0.73%)	13.84	15.41	67.89K
2020-09-15	14.82	14.91	↑$0.09 (0.61%)	14.60	15.30	17.79K
2020-09-14	15.02	14.95	↓$0.07 (-0.47%)	14.58	15.28	27.21K
2020-09-11	15.01	14.74	↓$0.27 (-1.80%)	14.59	15.06	27.90K