Bluegreen Corp. Stock Price History | Historical BXG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.97	16.06	15.72	15.87	91,200	-0.10(-0.63%)
Feb 27, 2006	15.70	15.97	15.46	15.97	290,800	+0.27(+1.72%)
Feb 24, 2006	15.65	15.84	15.47	15.70	72,100	-0.01(-0.06%)
Feb 23, 2006	15.45	15.86	15.34	15.71	110,000	+0.15(+0.96%)
Feb 22, 2006	15.54	15.84	15.48	15.56	103,100	+0.09(+0.58%)
Feb 21, 2006	15.68	15.68	15.21	15.47	120,900	-0.25(-1.59%)
Feb 17, 2006	16.31	16.31	15.55	15.72	131,500	-0.58(-3.56%)
Feb 16, 2006	15.95	16.32	15.90	16.30	136,900	+0.50(+3.16%)
Feb 15, 2006	15.68	15.89	15.41	15.80	91,700	+0.11(+0.70%)
Feb 14, 2006	15.69	15.87	15.36	15.69	96,000	+0.10(+0.64%)
Feb 13, 2006	15.48	15.82	15.40	15.59	72,400	+0.11(+0.71%)
Feb 10, 2006	15.65	15.76	15.40	15.48	69,800	-0.22(-1.40%)
Feb 09, 2006	15.91	16.12	15.59	15.70	84,000	-0.15(-0.95%)
Feb 08, 2006	15.47	16.03	15.35	15.85	114,100	+0.50(+3.26%)
Feb 07, 2006	15.82	16.00	15.33	15.35	139,100	-0.49(-3.09%)
Feb 06, 2006	15.70	15.85	15.51	15.84	107,900	+0.20(+1.28%)
Feb 03, 2006	15.68	15.85	15.55	15.64	114,500	-0.16(-1.01%)
Feb 02, 2006	16.50	16.50	15.51	15.80	228,200	-0.84(-5.05%)
Feb 01, 2006	16.07	16.68	15.85	16.64	176,900	+0.52(+3.23%)
Jan 31, 2006	16.27	16.30	15.88	16.12	114,300	-0.20(-1.23%)
Jan 30, 2006	16.60	16.60	16.24	16.32	101,400	-0.28(-1.69%)
Jan 27, 2006	16.88	16.88	16.47	16.60	132,000	+0.10(+0.61%)
Jan 26, 2006	16.11	16.50	15.75	16.50	120,500	+0.48(+3.00%)
Jan 25, 2006	16.03	16.16	15.88	16.02	112,400	+0.02(+0.12%)
Jan 24, 2006	15.68	16.03	15.61	16.00	373,300	+0.32(+2.04%)
Jan 23, 2006	15.72	15.80	15.55	15.68	598,300	+0.01(+0.06%)
Jan 20, 2006	16.10	16.10	15.57	15.67	211,200	-0.32(-2.00%)
Jan 19, 2006	15.95	16.30	15.85	15.99	138,000	+0.07(+0.44%)
Jan 18, 2006	16.61	16.63	15.62	15.92	354,900	-0.69(-4.15%)
Jan 17, 2006	16.61	16.78	16.50	16.61	212,100	+0.01(+0.06%)
Jan 13, 2006	16.40	16.63	16.40	16.60	79,300	+0.28(+1.72%)
Jan 12, 2006	16.92	16.94	16.30	16.32	141,500	-0.75(-4.39%)
Jan 11, 2006	17.24	17.24	16.77	17.07	99,100	-0.17(-0.99%)
Jan 10, 2006	17.09	17.30	17.00	17.24	119,100	+0.13(+0.76%)
Jan 09, 2006	16.98	17.39	16.98	17.11	148,200	+0.11(+0.65%)
Jan 06, 2006	17.20	17.24	16.92	17.00	139,100	-0.10(-0.58%)
Jan 05, 2006	16.82	17.24	16.82	17.10	167,300	+0.30(+1.79%)
Jan 04, 2006	16.75	17.12	16.69	16.80	350,600	+0.10(+0.60%)
Jan 03, 2006	15.90	16.93	15.47	16.70	364,600	+0.90(+5.70%)
Dec 30, 2005	16.05	16.05	15.60	15.80	142,700	-0.35(-2.17%)
Dec 29, 2005	16.00	16.23	15.66	16.15	112,700	+0.07(+0.44%)
Dec 28, 2005	16.29	16.29	16.00	16.08	79,100	-0.12(-0.74%)
Dec 27, 2005	16.25	16.39	16.07	16.20	211,800	-0.04(-0.25%)
Dec 23, 2005	16.06	16.27	16.05	16.24	51,500	+0.21(+1.31%)
Dec 22, 2005	15.90	16.15	15.90	16.03	87,700	+0.16(+1.01%)
Dec 21, 2005	15.60	15.91	15.60	15.87	284,000	+0.30(+1.93%)
Dec 20, 2005	15.10	15.60	15.10	15.57	298,200	+0.31(+2.03%)
Dec 19, 2005	15.26	15.40	14.75	15.26	234,700	-0.10(-0.65%)
Dec 16, 2005	15.29	15.60	15.25	15.36	176,200	+0.12(+0.79%)
Dec 15, 2005	15.75	15.86	15.01	15.24	209,400	-0.46(-2.93%)
Dec 14, 2005	15.90	16.27	15.66	15.70	108,900	-0.12(-0.76%)
Dec 13, 2005	16.30	16.41	15.79	15.82	146,800	-0.45(-2.77%)
Dec 12, 2005	16.35	16.45	16.09	16.27	114,800	+0.05(+0.31%)
Dec 09, 2005	16.08	16.39	16.05	16.22	108,000	+0.13(+0.81%)
Dec 08, 2005	16.10	16.43	15.84	16.09	104,800	-0.04(-0.25%)
Dec 07, 2005	16.44	16.60	16.03	16.13	143,400	-0.22(-1.35%)
Dec 06, 2005	16.64	16.70	15.96	16.35	282,600	-0.19(-1.15%)
Dec 05, 2005	16.40	16.61	16.23	16.54	142,600	+0.14(+0.85%)
Dec 02, 2005	16.40	16.42	16.10	16.40	102,700	+0.00(+0.00%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates