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 26, 2010 2.670 2.680 2.500 2.600 39,150 -0.07(-2.62%)
Feb 25, 2010 2.610 2.670 2.600 2.670 19,754 +0.03(+1.14%)
Feb 24, 2010 2.660 2.690 2.630 2.640 22,457 -0.02(-0.75%)
Feb 23, 2010 2.700 2.700 2.650 2.660 22,571 -0.04(-1.48%)
Feb 22, 2010 2.640 2.700 2.640 2.700 23,718 +0.06(+2.27%)
Feb 19, 2010 2.680 2.710 2.630 2.640 37,092 -0.04(-1.49%)
Feb 18, 2010 2.620 2.690 2.620 2.680 23,115 +0.05(+1.90%)
Feb 17, 2010 2.600 2.650 2.600 2.630 29,578 +0.04(+1.54%)
Feb 16, 2010 2.630 2.660 2.570 2.590 21,130 -0.02(-0.77%)
Feb 12, 2010 2.610 2.610 2.610 0 +0.10(+3.98%)
Feb 11, 2010 2.460 2.530 2.450 2.510 12,673 +0.04(+1.62%)
Feb 10, 2010 2.420 2.480 2.420 2.470 17,659 +0.03(+1.23%)
Feb 09, 2010 2.470 2.470 2.420 2.440 19,974 +0.02(+0.83%)
Feb 08, 2010 2.430 2.480 2.420 2.420 9,318 -0.01(-0.41%)
Feb 05, 2010 2.400 2.440 2.360 2.430 32,453 +0.03(+1.25%)
Feb 04, 2010 2.420 2.470 2.350 2.400 30,382 -0.05(-2.04%)
Feb 03, 2010 2.480 2.490 2.400 2.450 23,427 -0.05(-2.00%)
Feb 02, 2010 2.510 2.590 2.480 2.500 36,792 +0.00(+0.00%)
Feb 01, 2010 2.460 2.520 2.460 2.500 11,020 +0.06(+2.46%)
Jan 29, 2010 2.510 2.530 2.410 2.440 39,275 -0.05(-2.01%)
Jan 28, 2010 2.460 2.530 2.410 2.490 46,361 +0.03(+1.22%)
Jan 27, 2010 2.440 2.530 2.410 2.460 26,711 +0.00(+0.00%)
Jan 26, 2010 2.590 2.600 2.440 2.460 48,718 -0.13(-5.02%)
Jan 25, 2010 2.620 2.680 2.550 2.590 30,317 -0.01(-0.38%)
Jan 22, 2010 2.620 2.670 2.550 2.600 51,904 -0.02(-0.76%)
Jan 21, 2010 2.770 2.784 2.590 2.620 59,212 -0.15(-5.42%)
Jan 20, 2010 2.800 2.940 2.750 2.770 68,960 -0.04(-1.42%)
Jan 19, 2010 2.720 2.880 2.710 2.810 150,002 +0.09(+3.31%)
Jan 15, 2010 2.720 2.720 2.720 0 +0.05(+1.87%)
Jan 14, 2010 2.600 2.700 2.580 2.670 33,305 +0.05(+1.91%)
Jan 13, 2010 2.520 2.660 2.450 2.620 102,485 +0.13(+5.22%)
Jan 12, 2010 2.460 2.540 2.460 2.490 42,137 +0.00(+0.00%)
Jan 11, 2010 2.550 2.580 2.450 2.490 91,589 -0.03(-1.19%)
Jan 08, 2010 2.420 2.620 2.420 2.520 60,250 +0.08(+3.28%)
Jan 07, 2010 2.380 2.460 2.340 2.440 68,828 +0.09(+3.83%)
Jan 06, 2010 2.400 2.402 2.330 2.350 78,024 -0.05(-2.08%)
Jan 05, 2010 2.430 2.430 2.330 2.400 67,773 -0.03(-1.23%)
Jan 04, 2010 2.450 2.450 2.420 2.430 15,321 +0.01(+0.41%)
Dec 31, 2009 2.420 2.420 2.420 0 -0.01(-0.41%)
Dec 30, 2009 2.420 2.460 2.400 2.430 46,495 -0.01(-0.41%)
Dec 29, 2009 2.400 2.470 2.400 2.440 39,085 +0.02(+0.83%)
Dec 28, 2009 2.440 2.480 2.410 2.420 14,520 -0.02(-0.82%)
Dec 24, 2009 2.380 2.490 2.380 2.440 17,716 +0.07(+2.95%)
Dec 23, 2009 2.330 2.400 2.320 2.370 35,993 +0.05(+2.16%)
Dec 22, 2009 2.410 2.440 2.320 2.320 176,486 -0.08(-3.33%)
Dec 21, 2009 2.340 2.438 2.330 2.400 108,457 +0.07(+3.00%)
Dec 18, 2009 2.370 2.510 2.330 2.330 456,906 -0.01(-0.43%)
Dec 17, 2009 2.350 2.389 2.330 2.340 119,445 -0.03(-1.27%)
Dec 16, 2009 2.380 2.410 2.350 2.370 37,994 +0.03(+1.28%)
Dec 15, 2009 2.520 2.520 2.330 2.340 83,372 -0.20(-7.87%)
Dec 14, 2009 2.480 2.600 2.410 2.540 44,520 +0.07(+2.83%)
Dec 11, 2009 2.490 2.540 2.400 2.470 126,425 +0.04(+1.65%)
Dec 10, 2009 2.390 2.510 2.360 2.430 128,592 +0.06(+2.53%)
Dec 09, 2009 2.310 2.410 2.310 2.370 74,246 +0.06(+2.60%)
Dec 08, 2009 2.300 2.320 2.260 2.310 61,812 -0.01(-0.43%)
Dec 07, 2009 2.310 2.346 2.292 2.320 72,278 +0.00(+0.00%)
Dec 04, 2009 2.370 2.370 2.270 2.320 51,334 +0.01(+0.43%)
Dec 03, 2009 2.330 2.380 2.290 2.310 37,470 -0.01(-0.43%)
Dec 02, 2009 2.390 2.490 2.290 2.320 62,376 -0.07(-2.93%)
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