Bluegreen Vacations Holding Corporation - Price History
Stock symbol BVHBB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BVHBB (Bluegreen Vacations Holding Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $72 | $72 |
| December 2023 | $72 | $72 |
| November 2023 | $71.80 | $72 |
| October 2023 | $34.01 | $34.01 |
| September 2023 | $34.51 | $34.51 |
| August 2023 | $35.77 | $35.98 |
| July 2023 | $37.49 | $37.71 |
| June 2023 | $29.92 | $30.25 |
| May 2023 | $29.67 | $30 |
| April 2023 | $30.62 | $31 |
| March 2023 | $30.62 | $31 |
| February 2023 | $30.43 | $31 |
| January 2023 | $30.44 | $31 |
| December 2022 | $24.55 | $25 |
| November 2022 | $20.32 | $20.70 |
| October 2022 | $16.54 | $17 |
| September 2022 | $16.54 | $17 |
| August 2022 | $23.74 | $24.40 |
| July 2022 | $23.59 | $24.40 |
| June 2022 | $23.56 | $24.40 |
| May 2022 | $24.14 | $25 |
| April 2022 | $27.17 | $28.30 |
| March 2022 | $29.52 | $30.75 |
| February 2022 | $26.88 | $28 |
| January 2022 | $27.31 | $28.45 |
| December 2021 | $33.60 | $35 |
| November 2021 | $30.29 | $31.55 |
| October 2021 | $26.16 | $27.25 |
| September 2021 | $25.92 | $27 |
| August 2021 | $22.08 | $23 |
| July 2021 | $16.32 | $17 |
| June 2021 | $18.29 | $19.05 |
| May 2021 | $20.16 | $21 |
| April 2021 | $17.26 | $17.95 |
| March 2021 | $17.23 | $17.95 |
| February 2021 | $13.92 | $14.50 |
| January 2021 | $13.46 | $14 |
| December 2020 | $13.44 | $14 |
| November 2020 | $10.39 | $10.80 |
| October 2020 | $10.37 | $10.80 |
| September 2020 | $13.44 | $14 |
| August 2020 | $14.40 | $15 |
| July 2020 | $16.32 | $3.40 |
| June 2020 | $12.53 | $2.61 |
| May 2020 | $7.92 | $1.65 |
| April 2020 | $12.91 | $2.69 |
| March 2020 | $11.71 | $2.44 |
| February 2020 | $17.28 | $3.60 |
| January 2020 | $18.96 | $3.95 |
| December 2019 | $22.45 | $4.69 |
| November 2019 | $21.78 | $4.55 |
| October 2019 | $21.20 | $4.43 |
| September 2019 | $22.96 | $4.81 |
| August 2019 | $17.90 | $3.75 |
| July 2019 | $21.38 | $4.48 |
| June 2019 | $20.89 | $4.39 |
| May 2019 | $21.18 | $4.45 |
| April 2019 | $27.37 | $5.75 |
| March 2019 | $28.38 | $5.98 |
| February 2019 | $31.58 | $6.65 |
| January 2019 | $28.45 | $5.99 |
| December 2018 | $27.07 | $5.70 |
| November 2018 | $30.34 | $6.40 |
| October 2018 | $27.50 | $5.80 |
| September 2018 | $34.56 | $7.30 |
| August 2018 | $34.56 | $7.30 |
| July 2018 | $41.71 | $8.81 |
| June 2018 | $42.19 | $8.92 |
| May 2018 | $42.56 | $9 |
| April 2018 | $45.40 | $9.60 |
| March 2018 | $42.80 | $9.05 |
| February 2018 | $40.39 | $8.55 |
| January 2018 | $42.52 | $9 |
| December 2017 | $37.08 | $7.85 |
| November 2017 | $41.96 | $8.89 |
| October 2017 | $37.99 | $8.05 |
| September 2017 | $34.51 | $7.32 |
| August 2017 | $32.53 | $6.90 |
| July 2017 | $29.23 | $6.20 |
| June 2017 | $31.12 | $6.60 |
| May 2017 | $33 | $7 |
| April 2017 | $32.30 | $6.85 |
| March 2017 | $33 | $7 |
| February 2017 | $29.94 | $6.35 |
| January 2017 | $24.28 | $5.15 |
| December 2016 | $20.27 | $4.30 |
| November 2016 | $18.86 | $4 |
| October 2016 | $17.44 | $3.70 |
| September 2016 | $17.21 | $3.65 |
| August 2016 | $16.78 | $3.56 |
| July 2016 | $16.50 | $3.50 |
| June 2016 | $12.26 | $2.60 |
| May 2016 | $11.79 | $2.50 |
| April 2016 | $13.91 | $2.95 |
| March 2016 | $12.26 | $2.60 |
| February 2016 | $12.50 | $2.65 |
| January 2016 | $13.44 | $2.85 |
| December 2015 | $15.56 | $3.30 |
| November 2015 | $15.80 | $3.35 |
| October 2015 | $16.55 | $3.51 |
| September 2015 | $13.58 | $2.88 |
| August 2015 | $14.90 | $3.16 |
| July 2015 | $15.80 | $3.35 |
| June 2015 | $17.92 | $3.80 |
| May 2015 | $17.21 | $3.65 |
| April 2015 | $15.84 | $3.36 |
| March 2015 | $14.99 | $3.18 |
| February 2015 | $15.09 | $3.20 |
| January 2015 | $14.62 | $3.10 |
| December 2014 | $14.85 | $3.15 |
| November 2014 | $16.78 | $3.56 |
| October 2014 | $16.50 | $3.50 |
| September 2014 | $18.01 | $3.82 |
| August 2014 | $17.54 | $3.72 |
| July 2014 | $17.40 | $3.69 |
| June 2014 | $17.44 | $3.70 |
| May 2014 | $19.33 | $4.10 |
| April 2014 | $16.50 | $3.50 |
| March 2014 | $17.68 | $3.75 |
| February 2014 | $17.35 | $3.68 |
| January 2014 | $13.91 | $2.95 |
| December 2013 | $13.01 | $2.76 |
| October 2013 | $11.32 | $2.40 |
| September 2013 | $10.84 | $2.30 |
| August 2013 | $10.70 | $2.27 |
| May 2013 | $10.09 | $2.14 |
| April 2013 | $8.96 | $1.90 |
| March 2013 | $8.02 | $1.70 |
| February 2013 | $8.72 | $1.85 |
| January 2013 | $8.49 | $1.80 |
| December 2012 | $6.60 | $1.40 |
| November 2012 | $4.81 | $1.02 |
| October 2012 | $4.72 | $1 |
| August 2012 | $3.44 | $0.73 |
| June 2012 | $2.83 | $0.60 |
| May 2012 | $2.59 | $0.55 |
| April 2012 | $2.36 | $0.50 |
| March 2012 | $2.12 | $0.45 |
| February 2012 | $1.32 | $0.28 |
| January 2012 | $1.89 | $0.40 |
| December 2011 | $1.84 | $0.39 |
| November 2011 | $1.79 | $0.38 |
| October 2011 | $1.42 | $0.30 |
| September 2011 | $2.40 | $0.51 |
| August 2011 | $2.40 | $0.51 |
| July 2011 | $1.23 | $0.26 |
| June 2011 | $1.23 | $0.26 |
| May 2011 | $1.46 | $0.31 |
| April 2011 | $1.89 | $0.40 |
| March 2011 | $1.56 | $0.33 |
| February 2011 | $1.46 | $0.31 |
| November 2010 | $1.65 | $0.35 |
| October 2010 | $1.89 | $0.40 |
| September 2010 | $4.01 | $0.85 |
| August 2010 | $4.01 | $0.85 |
| July 2010 | $4.01 | $0.85 |
| June 2010 | $4.01 | $0.85 |
| May 2010 | $4.76 | $1.01 |
| April 2010 | $5.42 | $1.15 |
| March 2010 | $2.88 | $0.61 |
| February 2010 | $2.83 | $0.60 |
| January 2010 | $3.06 | $0.65 |
| December 2009 | $3.06 | $0.65 |
| November 2009 | $2.36 | $0.50 |
| October 2009 | $2.59 | $0.55 |
| September 2009 | $1.65 | $0.35 |
| August 2009 | $1.65 | $0.35 |
| July 2009 | $1.89 | $0.40 |
| May 2009 | $1.89 | $0.40 |
| April 2009 | $1.18 | $0.25 |
| March 2009 | $1.18 | $0.25 |
| January 2009 | $1.18 | $0.25 |
| December 2008 | $1.18 | $0.25 |
| October 2008 | $1.89 | $0.40 |
| September 2008 | $2.83 | $0.60 |
| August 2008 | $2.59 | $0.55 |
| July 2008 | $2.45 | $0.52 |
| June 2008 | $3.54 | $0.75 |
| May 2008 | $3.77 | $0.80 |
| April 2008 | $4.48 | $0.95 |
| March 2008 | $5.09 | $1.08 |
| January 2008 | $6.13 | $1.30 |
| December 2007 | $7.07 | $1.50 |
| November 2007 | $7.07 | $1.50 |
| October 2007 | $9.90 | $2.10 |
| September 2007 | $14.14 | $3 |
| August 2007 | $15.32 | $3.25 |
| July 2007 | $15.32 | $3.25 |
| June 2007 | $19.33 | $4.10 |
| May 2007 | $19.57 | $4.15 |
| April 2007 | $17.92 | $3.80 |
| March 2007 | $23.58 | $5 |
| February 2007 | $28.05 | $5.95 |
| January 2007 | $28.76 | $6.10 |
| December 2006 | $30.88 | $6.55 |
| November 2006 | $30.41 | $6.45 |
| October 2006 | $27.82 | $5.90 |
| September 2006 | $25.93 | $5.50 |
| August 2006 | $24.75 | $5.25 |
| July 2006 | $27.35 | $5.80 |
| June 2006 | $30.65 | $6.50 |
| May 2006 | $31.12 | $6.60 |
| April 2006 | $35.36 | $7.50 |
| March 2006 | $30.65 | $6.50 |
| February 2006 | $27.35 | $5.80 |
| January 2006 | $27.35 | $5.80 |
| December 2005 | $24.99 | $5.30 |
| November 2005 | $27.11 | $5.75 |
| October 2005 | $25.93 | $5.50 |
| September 2005 | $33.48 | $7.10 |
| August 2005 | $34.18 | $7.25 |
| July 2005 | $38.90 | $8.25 |
| June 2005 | $40.08 | $8.50 |
| May 2005 | $42.44 | $9 |
| April 2005 | $36.78 | $7.80 |
| March 2005 | $43.47 | $9.22 |
| February 2005 | $60.12 | $12.75 |
| January 2005 | $61.30 | $13 |
| December 2004 | $61.30 | $13 |
| November 2004 | $54.22 | $11.50 |
| October 2004 | $49.51 | $10.50 |
| September 2004 | $51.86 | $11 |
| August 2004 | $50.07 | $10.62 |
| July 2004 | $47.62 | $10.10 |
| June 2004 | $52.81 | $11.20 |
| May 2004 | $57.76 | $12.25 |
| April 2004 | $58.94 | $12.50 |
| March 2004 | $78.74 | $16.70 |
| February 2004 | $87.23 | $18.50 |
| January 2004 | $68.84 | $14.60 |
| December 2003 | $64.36 | $13.65 |
| November 2003 | $80.15 | $17 |
| October 2003 | $69.31 | $14.70 |
| September 2003 | $56.11 | $11.90 |
| August 2003 | $44.79 | $9.50 |
| July 2003 | $39.61 | $8.40 |
| June 2003 | $41.73 | $8.85 |
| May 2003 | $36.30 | $7.70 |
| April 2003 | $34.18 | $7.25 |
| March 2003 | $25.91 | $5.50 |
| February 2003 | $24.75 | $5.25 |
| January 2003 | $24.28 | $5.15 |
| December 2002 | $27.11 | $5.75 |
| November 2002 | $24.05 | $5.10 |
| October 2002 | $24.52 | $5.20 |
| September 2002 | $25.93 | $5.50 |
| August 2002 | $25.93 | $5.50 |
| July 2002 | $24.75 | $5.25 |
| June 2002 | $34.66 | $7.35 |
| May 2002 | $37.72 | $8 |
| April 2002 | $36.78 | $7.80 |
| March 2002 | $41.02 | $8.70 |
| February 2002 | $34.42 | $7.30 |
| January 2002 | $32.77 | $6.95 |
| December 2001 | $26.64 | $5.65 |
| November 2001 | $27.11 | $5.75 |
| October 2001 | $30.18 | $6.40 |
| September 2001 | $23.58 | $5 |
| August 2001 | $34.89 | $7.40 |
| July 2001 | $35.60 | $7.55 |
| June 2001 | $29.47 | $6.25 |
| May 2001 | $24.75 | $5.25 |
| April 2001 | $28.29 | $6 |
| March 2001 | $19.45 | $4.12 |
| February 2001 | $17.68 | $3.75 |
| January 2001 | $17.98 | $3.81 |
| December 2000 | $10.90 | $2.31 |
| November 2000 | $14.14 | $3 |
| October 2000 | $16.50 | $3.50 |
| September 2000 | $14.73 | $3.12 |
| August 2000 | $14.73 | $3.12 |
| July 2000 | $14.14 | $3 |
| June 2000 | $15.32 | $3.25 |
| May 2000 | $14.14 | $3 |
| April 2000 | $14.73 | $3.12 |
| March 2000 | $14.73 | $3.12 |
| February 2000 | $14.73 | $3.12 |
| January 2000 | $20.63 | $4.38 |
| December 1999 | $15.91 | $3.38 |
| November 1999 | $19.45 | $4.12 |
| October 1999 | $28.29 | $6 |
| September 1999 | $23.58 | $5 |
| August 1999 | $28.29 | $6 |
| July 1999 | $28.88 | $6.12 |
| June 1999 | $23.58 | $5 |
| May 1999 | $28.88 | $6.12 |
| April 1999 | $28.88 | $6.12 |
| March 1999 | $29.47 | $6.25 |
| February 1999 | $36.54 | $7.75 |
| January 1999 | $34.18 | $7.25 |
| December 1998 | $34.18 | $7.25 |
| November 1998 | $42.44 | $9 |
| October 1998 | $35.36 | $7.50 |
| September 1998 | $38.90 | $8.25 |
| August 1998 | $33 | $7 |
| July 1998 | $52.45 | $11.12 |
| June 1998 | $45.97 | $9.75 |
| May 1998 | $55.40 | $11.75 |
| April 1998 | $58.94 | $12.50 |
| March 1998 | $57.76 | $12.25 |
| February 1998 | $66.60 | $14.12 |
| January 1998 | $219.25 | $46.50 |
| December 1997 | $150.29 | $31.88 |
| November 1997 | $137.91 | $29.25 |
| October 1997 | $139.09 | $29.50 |
| September 1997 | $188.60 | $40 |
| August 1997 | $106.09 | $22.50 |
| July 1997 | $80.15 | $17 |
| June 1997 | $84.87 | $18 |
| May 1997 | $84.87 | $18 |
| April 1997 | $67.78 | $14.38 |
| March 1997 | $58.94 | $12.50 |
| February 1997 | $68.37 | $14.50 |
| January 1997 | $54.22 | $11.50 |
| December 1996 | $64.83 | $13.75 |
| November 1996 | $60.12 | $12.75 |
| October 1996 | $54.22 | $11.50 |
| September 1996 | $73.08 | $15.50 |
| August 1996 | $40.08 | $8.50 |
| July 1996 | $44.79 | $9.50 |
| June 1996 | $43.61 | $9.25 |
| May 1996 | $43.02 | $9.12 |
| April 1996 | $43.02 | $9.12 |
| March 1996 | $36.54 | $7.75 |
| February 1996 | $34.18 | $7.25 |
| January 1996 | $34.18 | $7.25 |
| December 1995 | $35.95 | $7.62 |
| November 1995 | $35.36 | $7.50 |
| October 1995 | $35.95 | $7.62 |
| September 1995 | $47.15 | $10 |
| August 1995 | $43.61 | $9.25 |
| July 1995 | $32.42 | $6.88 |
| June 1995 | $31.24 | $6.62 |
| May 1995 | $24.16 | $5.12 |
| April 1995 | $23.58 | $5 |
| March 1995 | $23.58 | $5 |
| February 1995 | $27.11 | $5.75 |
| January 1995 | $15.32 | $3.25 |
| December 1994 | $23.58 | $5 |
| November 1994 | $17.68 | $3.75 |
| October 1994 | $17.68 | $3.75 |
| September 1994 | $16.50 | $3.50 |
| August 1994 | $8.25 | $1.75 |
| July 1994 | $8.25 | $1.75 |
| June 1994 | $12.97 | $2.75 |
| May 1994 | $17.68 | $3.75 |
| April 1994 | $18.86 | $4 |
BVHBB
Price: $72
52 week price:
Dividend Yield: 2.35%
5-year range yield:
Forward Dividend Yield: 1.11%
Dividend Per Share: 0.80 USD
P/E Ratio: 19.25
Exchange: PNK
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Market Capitalization: 2.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 2