Bluegreen Corp. (NY: BXG)
9.960 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Apr 2, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.200 8.650 7.800 8.460 218,500 +0.41(+5.09%)
Feb 28, 2008 8.200 8.250 8.010 8.050 140,700 -0.09(-1.11%)
Feb 27, 2008 7.870 8.330 7.870 8.140 105,700 +0.11(+1.37%)
Feb 26, 2008 7.960 8.350 7.830 8.030 70,000 +0.03(+0.37%)
Feb 25, 2008 7.930 8.190 7.810 8.000 75,100 +0.04(+0.50%)
Feb 22, 2008 8.010 8.070 7.750 7.960 112,000 +0.02(+0.25%)
Feb 21, 2008 8.030 8.230 7.900 7.940 178,900 -0.05(-0.63%)
Feb 20, 2008 7.920 8.210 7.800 7.990 82,700 +0.00(+0.00%)
Feb 19, 2008 7.980 8.170 7.750 7.990 168,845 +0.13(+1.65%)
Feb 18, 2008 8.620 8.620 7.760 7.860 0 +0.00(+0.00%)
Feb 15, 2008 8.620 8.620 7.760 7.860 321,636 -0.71(-8.28%)
Feb 14, 2008 9.300 9.300 8.460 8.570 365,100 -0.74(-7.95%)
Feb 13, 2008 9.090 9.350 9.090 9.310 215,200 +0.29(+3.22%)
Feb 12, 2008 9.110 9.260 8.920 9.020 98,900 -0.04(-0.44%)
Feb 11, 2008 8.810 9.210 8.770 9.060 175,600 +0.22(+2.49%)
Feb 08, 2008 8.930 9.290 8.810 8.840 122,745 -0.14(-1.56%)
Feb 07, 2008 8.700 9.180 8.600 8.980 95,700 +0.25(+2.86%)
Feb 06, 2008 8.800 8.890 8.610 8.730 93,900 +0.02(+0.23%)
Feb 05, 2008 8.700 9.000 8.650 8.710 133,442 -0.21(-2.35%)
Feb 04, 2008 8.790 9.060 8.640 8.920 87,900 +0.08(+0.90%)
Feb 01, 2008 8.470 8.840 8.450 8.840 95,700 +0.37(+4.37%)
Jan 31, 2008 7.890 8.730 7.860 8.470 165,500 +0.40(+4.96%)
Jan 30, 2008 8.070 8.480 7.930 8.070 147,300 -0.10(-1.22%)
Jan 29, 2008 8.420 8.440 7.780 8.170 101,100 -0.23(-2.74%)
Jan 28, 2008 7.550 8.550 7.500 8.400 134,400 +0.82(+10.82%)
Jan 25, 2008 7.720 7.820 7.490 7.580 72,200 +0.10(+1.34%)
Jan 24, 2008 7.600 7.890 7.480 7.480 116,419 -0.12(-1.58%)
Jan 23, 2008 6.770 7.640 6.770 7.600 823,941 +0.64(+9.20%)
Jan 22, 2008 6.740 7.420 6.740 6.960 172,400 -0.06(-0.85%)
Jan 21, 2008 6.800 7.110 6.480 7.020 0 +0.00(+0.00%)
Jan 18, 2008 6.800 7.110 6.480 7.020 187,900 +0.12(+1.74%)
Jan 17, 2008 7.000 7.000 6.830 6.900 62,600 -0.10(-1.43%)
Jan 16, 2008 7.110 7.390 6.970 7.000 137,600 -0.11(-1.55%)
Jan 15, 2008 6.850 7.150 6.760 7.110 105,000 +0.25(+3.64%)
Jan 14, 2008 6.750 6.920 6.700 6.860 54,800 +0.14(+2.08%)
Jan 11, 2008 6.880 7.090 6.700 6.720 122,463 -0.25(-3.59%)
Jan 10, 2008 6.730 7.180 6.660 6.970 114,900 +0.15(+2.20%)
Jan 09, 2008 6.510 6.840 6.410 6.820 142,834 +0.24(+3.65%)
Jan 08, 2008 6.560 6.790 6.460 6.580 160,100 +0.04(+0.61%)
Jan 07, 2008 6.520 6.740 6.460 6.540 97,030 +0.06(+0.93%)
Jan 04, 2008 6.860 6.860 6.420 6.480 110,000 -0.46(-6.63%)
Jan 03, 2008 6.900 7.140 6.880 6.940 188,500 +0.04(+0.58%)
Jan 02, 2008 7.140 7.270 6.820 6.900 149,600 -0.29(-4.03%)
Jan 01, 2008 7.220 7.220 7.000 7.190 0 +0.00(+0.00%)
Dec 31, 2007 7.220 7.220 7.000 7.190 69,200 +0.04(+0.56%)
Dec 28, 2007 7.080 7.250 7.001 7.150 74,630 +0.00(+0.00%)
Dec 27, 2007 7.280 7.350 7.050 7.150 84,500 -0.29(-3.90%)
Dec 26, 2007 6.980 7.440 6.980 7.440 77,000 +0.33(+4.64%)
Dec 24, 2007 6.920 7.200 6.920 7.110 47,300 +0.19(+2.75%)
Dec 21, 2007 6.510 6.930 6.160 6.920 644,274 +0.50(+7.79%)
Dec 20, 2007 6.570 6.630 6.130 6.420 151,600 -0.11(-1.68%)
Dec 19, 2007 6.510 6.550 6.320 6.530 100,100 +0.00(+0.00%)
Dec 18, 2007 6.320 6.550 6.270 6.530 103,100 +0.27(+4.31%)
Dec 17, 2007 6.720 6.900 6.260 6.260 132,000 -0.49(-7.26%)
Dec 14, 2007 7.200 7.200 6.750 6.750 154,410 -0.37(-5.20%)
Dec 13, 2007 7.030 7.140 6.870 7.120 45,400 +0.09(+1.28%)
Dec 12, 2007 7.200 7.260 7.030 7.030 147,400 -0.02(-0.28%)
Dec 11, 2007 7.280 7.300 7.030 7.050 140,500 -0.18(-2.49%)
Dec 10, 2007 7.300 7.390 7.100 7.230 180,075 -0.07(-0.96%)
Dec 07, 2007 7.340 7.440 7.250 7.300 115,100 +0.00(+0.00%)
Dec 06, 2007 7.170 7.340 7.170 7.300 128,000 +0.10(+1.39%)
Dec 05, 2007 7.310 7.350 7.100 7.200 77,900 +0.03(+0.42%)
Dec 04, 2007 7.070 7.320 7.070 7.170 101,300 +0.06(+0.84%)
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 Six Financial
Postage Rates Bots go here