Bluegreen Vacations Holding Corporation
BVHNYSEConsumer Cyclical
$75.00
+$0.01(+0.01%)
Market Cap$1.0B
P/E Ratio—
52W High$75.6
52W Low$23.35
Bluegreen Vacations Holding Corporation（BVH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bvh · 日线历史（复权）· FMP · 截至 2024年1月16日
5-Year High5Y
$75.60
Dec 4, 2023
-0.8% from here
5-Year Low5Y
$15.85
Jul 19, 2021
+373.2% from low
IPO Priceadj.
$83.00
Nov 19, 1997
-9.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$20.57
Jun 9, 2021
+264.6% in 5Y
10 Years Ago
$2.57
Jun 9, 2016
+2.8K% in 10Y
Historical Price Data · BVH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 16, 2024 | $74.99 | $75.01 | $74.98 | $75.00 | $75.00 | 462K | +0.01% |
| Jan 12, 2024 | $74.98 | $75.01 | $74.97 | $74.99 | $74.99 | 240K | +0.01% |
| Jan 11, 2024 | $74.94 | $75.03 | $74.90 | $74.97 | $74.97 | 405K | +0.04% |
| Jan 10, 2024 | $74.93 | $74.97 | $74.79 | $74.89 | $74.89 | 529K | -0.05% |
| Jan 9, 2024 | $74.88 | $74.96 | $74.88 | $74.93 | $74.93 | 239K | +0.07% |
| Jan 8, 2024 | $74.88 | $74.94 | $74.85 | $74.91 | $74.91 | 120K | +0.04% |
| Jan 5, 2024 | $74.84 | $75.00 | $74.83 | $74.88 | $74.88 | 171K | +0.05% |
| Jan 4, 2024 | $74.93 | $74.98 | $74.83 | $74.85 | $74.85 | 139K | -0.11% |
| Jan 3, 2024 | $75.00 | $75.05 | $74.72 | $74.72 | $74.72 | 207K | -0.37% |
| Jan 2, 2024 | $75.08 | $75.13 | $74.92 | $75.06 | $75.06 | 201K | -0.03% |
| Dec 29, 2023 | $75.20 | $75.26 | $75.02 | $75.12 | $75.12 | 177K | -0.11% |
| Dec 28, 2023 | $75.21 | $75.30 | $75.19 | $75.20 | $75.20 | 94K | -0.01% |
| Dec 27, 2023 | $75.25 | $75.34 | $75.19 | $75.33 | $75.33 | 162K | +0.11% |
| Dec 26, 2023 | $75.30 | $75.32 | $75.17 | $75.17 | $75.17 | 136K | -0.17% |
| Dec 22, 2023 | $75.20 | $75.35 | $74.97 | $75.24 | $75.24 | 184K | +0.05% |
| Dec 21, 2023 | $75.03 | $75.40 | $75.01 | $75.29 | $75.29 | 235K | +0.35% |
| Dec 20, 2023 | $75.01 | $75.15 | $75.01 | $75.02 | $75.02 | 144K | +0.01% |
| Dec 19, 2023 | $75.19 | $75.20 | $75.00 | $75.05 | $75.05 | 115K | -0.19% |
| Dec 18, 2023 | $74.95 | $75.15 | $74.95 | $75.07 | $75.07 | 245K | +0.16% |
| Dec 15, 2023 | $74.76 | $75.45 | $74.76 | $75.05 | $75.05 | 623K | +0.39% |
Showing 1–20 of 654 records
Annual Stock Price Performance · BVH
Jan 1 → Dec 31 · 4 years2024-0.1%$75.08 → $75.00
-0.1%
2023+200.8%$24.97 → $75.12
+200.8%
2022-29.2%$35.24 → $24.96
-29.2%
2021+70.8%$20.55 → $35.10
+70.8%
Best Year2023 · +200.8%
Worst Year2022 · -29.2%
Positive Years2 / 4
Avg Annual Return+60.6%
4Y Total Return+265.0%
4Y CAGR~+38.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in BVH?
If you invested $1,000 in BVH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$29,183
Total Return+2818.3%
CAGR~+40.1% / yr
Profit+$28,183
Based on Jun 9, 2016 · $2.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bluegreen Vacations Holding Corporation（BVH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $75.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BVH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BVH 历史股价FMP 日线复权 OHLCV