Bluegreen Vacations Holding Corporation ( BVH) - Price History
Stock symbol BVH is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BVH (Bluegreen Vacations Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $75 | $75 |
| December 2023 | $75.13 | $75.13 |
| November 2023 | $74.52 | $74.52 |
| October 2023 | $33.51 | $33.51 |
| September 2023 | $36.68 | $36.68 |
| August 2023 | $35.66 | $35.86 |
| July 2023 | $38.87 | $39.09 |
| June 2023 | $35.45 | $35.65 |
| May 2023 | $28.26 | $28.58 |
| April 2023 | $28.46 | $28.79 |
| March 2023 | $27.07 | $27.38 |
| February 2023 | $32.59 | $33.17 |
| January 2023 | $31.88 | $32.44 |
| December 2022 | $24.53 | $24.96 |
| November 2022 | $21.18 | $21.55 |
| October 2022 | $16.89 | $17.31 |
| September 2022 | $16.12 | $16.52 |
| August 2022 | $20.33 | $20.84 |
| July 2022 | $25.48 | $26.28 |
| June 2022 | $24.20 | $24.96 |
| May 2022 | $27.01 | $27.86 |
| April 2022 | $25.50 | $26.30 |
| March 2022 | $28.51 | $29.57 |
| February 2022 | $27.32 | $28.34 |
| January 2022 | $28.90 | $29.97 |
| December 2021 | $33.84 | $35.10 |
| November 2021 | $28.66 | $29.73 |
| October 2021 | $24.69 | $25.61 |
| September 2021 | $24.87 | $25.80 |
| August 2021 | $22.07 | $22.89 |
| July 2021 | $16.69 | $17.31 |
| June 2021 | $17.35 | $18 |
| May 2021 | $20.24 | $20.99 |
| April 2021 | $17.86 | $18.52 |
| March 2021 | $17.88 | $18.54 |
| February 2021 | $15.31 | $15.88 |
| January 2021 | $12.62 | $13.09 |
| December 2020 | $13.04 | $13.53 |
| November 2020 | $12.23 | $12.71 |
| October 2020 | $7.84 | $8.15 |
| September 2020 | $9.88 | $10.27 |
| August 2020 | $11.36 | $11.81 |
| July 2020 | $10.27 | $10.68 |
| June 2020 | $9.37 | $1.95 |
| May 2020 | $6.60 | $1.37 |
| April 2020 | $7.82 | $1.63 |
| March 2020 | $8.52 | $1.77 |
| February 2020 | $12.84 | $2.67 |
| January 2020 | $14.32 | $2.98 |
| December 2019 | $17.54 | $3.66 |
| November 2019 | $16.84 | $3.51 |
| October 2019 | $16.43 | $3.43 |
| September 2019 | $17.11 | $3.58 |
| August 2019 | $15.20 | $3.18 |
| July 2019 | $15.79 | $3.31 |
| June 2019 | $17.92 | $3.77 |
| May 2019 | $14.93 | $3.14 |
| April 2019 | $20.22 | $4.25 |
| March 2019 | $21.60 | $4.54 |
| February 2019 | $22.27 | $4.69 |
| January 2019 | $22.45 | $4.73 |
| December 2018 | $20.85 | $4.40 |
| November 2018 | $24.41 | $5.15 |
| October 2018 | $21.25 | $4.49 |
| September 2018 | $26.95 | $5.69 |
| August 2018 | $26.95 | $5.70 |
| July 2018 | $31.63 | $6.69 |
| June 2018 | $32.75 | $6.93 |
| May 2018 | $31.95 | $6.76 |
| April 2018 | $36.16 | $7.66 |
| March 2018 | $33.37 | $7.06 |
| February 2018 | $31.19 | $6.61 |
| January 2018 | $32.97 | $6.99 |
| December 2017 | $28.84 | $6.11 |
| November 2017 | $29.61 | $6.28 |
| October 2017 | $29.25 | $6.20 |
| September 2017 | $26.64 | $5.65 |
| August 2017 | $26.25 | $5.58 |
| July 2017 | $22.28 | $4.73 |
| June 2017 | $23.76 | $5.05 |
| May 2017 | $25.72 | $5.47 |
| April 2017 | $24.53 | $5.22 |
| March 2017 | $23.41 | $4.98 |
| February 2017 | $23.06 | $4.91 |
| January 2017 | $18.37 | $3.91 |
| December 2016 | $17.58 | $3.74 |
| November 2016 | $14.21 | $3.03 |
| October 2016 | $13.42 | $2.86 |
| September 2016 | $13.85 | $2.95 |
| August 2016 | $13.18 | $2.82 |
| July 2016 | $12.65 | $2.70 |
| June 2016 | $10.35 | $2.21 |
| May 2016 | $9.46 | $2.02 |
| April 2016 | $10.36 | $2.22 |
| March 2016 | $10.94 | $2.34 |
| February 2016 | $9.86 | $2.11 |
| January 2016 | $10.76 | $2.30 |
| December 2015 | $12.15 | $2.60 |
| November 2015 | $12.87 | $2.75 |
| October 2015 | $13.09 | $2.80 |
| September 2015 | $10.54 | $2.26 |
| August 2015 | $11.83 | $2.53 |
| July 2015 | $12.37 | $2.65 |
| June 2015 | $13.16 | $2.82 |
| May 2015 | $13.62 | $2.92 |
| April 2015 | $12.19 | $2.61 |
| March 2015 | $11.51 | $2.46 |
| February 2015 | $11.11 | $2.38 |
| January 2015 | $11.40 | $2.44 |
| December 2014 | $11.47 | $2.45 |
| November 2014 | $13.44 | $2.88 |
| October 2014 | $13.62 | $2.92 |
| September 2014 | $14.12 | $3.02 |
| August 2014 | $14.12 | $3.02 |
| July 2014 | $13.26 | $2.84 |
| June 2014 | $13.26 | $2.84 |
| May 2014 | $14.70 | $3.14 |
| April 2014 | $12.91 | $2.76 |
| March 2014 | $13.41 | $2.87 |
| February 2014 | $13.26 | $2.84 |
| January 2014 | $10.11 | $2.16 |
| December 2013 | $10.36 | $2.22 |
| November 2013 | $8.64 | $1.85 |
| October 2013 | $8.53 | $1.82 |
| September 2013 | $9.43 | $2.02 |
| August 2013 | $8.39 | $1.80 |
| July 2013 | $9.32 | $1.99 |
| June 2013 | $8.53 | $1.82 |
| May 2013 | $8.07 | $1.73 |
| April 2013 | $7.64 | $1.63 |
| March 2013 | $6.63 | $1.42 |
| February 2013 | $6.67 | $1.43 |
| January 2013 | $7.13 | $1.53 |
| December 2012 | $4.52 | $0.97 |
| November 2012 | $5.09 | $1.09 |
| October 2012 | $2.83 | $0.61 |
| September 2012 | $2.83 | $0.61 |
| August 2012 | $2.44 | $0.52 |
| July 2012 | $2.26 | $0.48 |
| June 2012 | $2.30 | $0.49 |
| May 2012 | $2.22 | $0.48 |
| April 2012 | $2.37 | $0.51 |
| March 2012 | $2.01 | $0.43 |
| February 2012 | $1.22 | $0.26 |
| January 2012 | $1.22 | $0.26 |
| December 2011 | $1.26 | $0.27 |
| November 2011 | $1.40 | $0.30 |
| October 2011 | $1.08 | $0.23 |
| September 2011 | $1.15 | $0.24 |
| August 2011 | $1.20 | $0.26 |
| July 2011 | $1.40 | $0.30 |
| June 2011 | $1.11 | $0.24 |
| May 2011 | $1.32 | $0.28 |
| April 2011 | $1.43 | $0.31 |
| March 2011 | $1.54 | $0.33 |
| February 2011 | $1.75 | $0.38 |
| January 2011 | $1.40 | $0.30 |
| December 2010 | $1.33 | $0.28 |
| November 2010 | $0.79 | $0.17 |
| October 2010 | $1.11 | $0.24 |
| September 2010 | $1.15 | $0.24 |
| August 2010 | $1.33 | $0.28 |
| July 2010 | $1.40 | $0.30 |
| June 2010 | $1.47 | $0.32 |
| May 2010 | $2.37 | $0.51 |
| April 2010 | $2.65 | $0.57 |
| March 2010 | $1.54 | $0.33 |
| February 2010 | $1.11 | $0.24 |
| January 2010 | $1.40 | $0.30 |
| December 2009 | $1.33 | $0.28 |
| November 2009 | $1.54 | $0.33 |
| October 2009 | $1.76 | $0.38 |
| September 2009 | $2.30 | $0.49 |
| August 2009 | $1.36 | $0.29 |
| July 2009 | $1.26 | $0.27 |
| June 2009 | $1.47 | $0.32 |
| May 2009 | $1.61 | $0.34 |
| April 2009 | $1.18 | $0.25 |
| March 2009 | $0.61 | $0.13 |
| February 2009 | $0.50 | $0.11 |
| January 2009 | $0.79 | $0.17 |
| December 2008 | $0.90 | $0.19 |
| November 2008 | $0.97 | $0.21 |
| October 2008 | $1.54 | $0.33 |
| September 2008 | $1.97 | $0.42 |
| August 2008 | $2.58 | $0.55 |
| July 2008 | $2.51 | $0.54 |
| June 2008 | $2.69 | $0.58 |
| May 2008 | $2.94 | $0.63 |
| April 2008 | $3.58 | $0.77 |
| March 2008 | $4.34 | $0.93 |
| February 2008 | $4.48 | $0.96 |
| January 2008 | $4.91 | $1.05 |
| December 2007 | $5.41 | $1.16 |
| November 2007 | $5.16 | $1.10 |
| October 2007 | $7.60 | $1.63 |
| September 2007 | $10.47 | $2.24 |
| August 2007 | $11.29 | $2.42 |
| July 2007 | $11.22 | $2.40 |
| June 2007 | $13.98 | $2.99 |
| May 2007 | $15.06 | $3.22 |
| April 2007 | $12.87 | $2.75 |
| March 2007 | $15.78 | $3.38 |
| February 2007 | $20.76 | $4.44 |
| January 2007 | $22.34 | $4.78 |
| December 2006 | $23.84 | $5.10 |
| November 2006 | $23.84 | $5.10 |
| October 2006 | $20.90 | $4.47 |
| September 2006 | $20.94 | $4.48 |
| August 2006 | $20.11 | $4.30 |
| July 2006 | $21.87 | $4.68 |
| June 2006 | $24.81 | $5.31 |
| May 2006 | $23.27 | $4.98 |
| April 2006 | $27.68 | $5.92 |
| March 2006 | $23.48 | $5.02 |
| February 2006 | $21.55 | $4.61 |
| January 2006 | $21.40 | $4.58 |
| December 2005 | $19.79 | $4.23 |
| November 2005 | $20.33 | $4.35 |
| October 2005 | $19.54 | $4.18 |
| September 2005 | $25.02 | $5.35 |
| August 2005 | $27.32 | $5.84 |
| July 2005 | $31.62 | $6.76 |
| June 2005 | $30.58 | $6.54 |
| May 2005 | $32.41 | $6.93 |
| April 2005 | $30.94 | $6.62 |
| March 2005 | $33.88 | $7.25 |
| February 2005 | $36.71 | $9.82 |
| January 2005 | $37.57 | $10.05 |
| December 2004 | $36.28 | $9.70 |
| November 2004 | $32.35 | $8.65 |
| October 2004 | $29.61 | $7.92 |
| September 2004 | $31.55 | $8.44 |
| August 2004 | $31.32 | $8.38 |
| July 2004 | $29.68 | $7.94 |
| June 2004 | $33.84 | $9.05 |
| May 2004 | $37.28 | $9.97 |
| April 2004 | $29 | $9.70 |
| March 2004 | $39.58 | $13.23 |
| February 2004 | $33.92 | $14.17 |
| January 2004 | $27.99 | $11.70 |
| December 2003 | $25.59 | $10.69 |
| November 2003 | $24.95 | $13.03 |
| October 2003 | $22.61 | $11.81 |
| September 2003 | $19.02 | $9.93 |
| August 2003 | $14.79 | $7.72 |
| July 2003 | $13.23 | $6.91 |
| June 2003 | $12.26 | $6.40 |
| May 2003 | $13.73 | $7.17 |
| April 2003 | $9.26 | $5.56 |
| March 2003 | $6.51 | $3.91 |
| February 2003 | $6.45 | $3.87 |
| January 2003 | $6.45 | $3.87 |
| December 2002 | $7.41 | $4.45 |
| November 2002 | $7.66 | $4.60 |
| October 2002 | $6.58 | $3.95 |
| September 2002 | $7.02 | $4.22 |
| August 2002 | $7.98 | $4.79 |
| July 2002 | $7.60 | $4.56 |
| June 2002 | $9.13 | $5.48 |
| May 2002 | $9.83 | $5.91 |
| April 2002 | $10.60 | $6.37 |
| March 2002 | $10.85 | $6.52 |
| February 2002 | $9.32 | $5.60 |
| January 2002 | $8.94 | $5.37 |
| December 2001 | $7.53 | $4.52 |
| November 2001 | $7.66 | $4.60 |
| October 2001 | $7.66 | $4.60 |
| September 2001 | $7.41 | $4.45 |
| August 2001 | $9.58 | $5.75 |
| July 2001 | $9.70 | $5.83 |
| June 2001 | $8.04 | $4.83 |
| May 2001 | $6.38 | $3.84 |
| April 2001 | $6.45 | $3.87 |
| March 2001 | $5.35 | $3.21 |
| February 2001 | $4.47 | $2.68 |
| January 2001 | $4.79 | $2.88 |
| December 2000 | $2.87 | $1.73 |
| November 2000 | $3.19 | $1.92 |
| October 2000 | $3.83 | $2.30 |
| September 2000 | $3.35 | $2.01 |
| August 2000 | $3.91 | $2.35 |
| July 2000 | $3.67 | $2.20 |
| June 2000 | $3.99 | $2.40 |
| May 2000 | $3.67 | $2.20 |
| April 2000 | $3.91 | $2.35 |
| March 2000 | $4.15 | $2.49 |
| February 2000 | $4.79 | $2.88 |
| January 2000 | $4.31 | $2.59 |
| December 1999 | $3.83 | $2.30 |
| November 1999 | $5.27 | $3.16 |
| October 1999 | $6.54 | $3.93 |
| September 1999 | $6.54 | $3.93 |
| August 1999 | $7.50 | $4.51 |
| July 1999 | $7.50 | $4.51 |
| June 1999 | $6.70 | $4.03 |
| May 1999 | $10.22 | $6.14 |
| April 1999 | $7.82 | $4.70 |
| March 1999 | $7.98 | $4.79 |
| February 1999 | $8.94 | $5.37 |
| January 1999 | $8.78 | $5.27 |
| December 1998 | $8.30 | $4.99 |
| November 1998 | $9.26 | $5.56 |
| October 1998 | $10.22 | $6.14 |
| September 1998 | $9.58 | $5.75 |
| August 1998 | $10.85 | $6.52 |
| July 1998 | $15 | $9.01 |
| June 1998 | $14.05 | $8.44 |
| May 1998 | $14.68 | $8.82 |
| April 1998 | $16.12 | $9.68 |
| March 1998 | $16.60 | $9.97 |
| February 1998 | $19.47 | $11.70 |
| January 1998 | $19.58 | $35.28 |
| December 1997 | $12.34 | $22.24 |
| November 1997 | $11.92 | $21.48 |
BVH
Price: $75
52 week price:
Dividend Yield: 1.07%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 21.39%
Dividend Per Share: 0.80 USD
Earnings Per Share: 3.74 USD
P/E Ratio: 20.02
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 50800
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2