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 28, 2011 4.340 4.340 4.220 4.290 27,305 +0.00(+0.00%)
Feb 25, 2011 4.270 4.400 4.230 4.290 62,471 +0.03(+0.70%)
Feb 24, 2011 4.360 4.370 4.200 4.260 51,878 -0.08(-1.84%)
Feb 23, 2011 4.350 4.430 4.270 4.340 132,508 +0.01(+0.23%)
Feb 22, 2011 4.500 4.530 4.310 4.330 65,631 -0.27(-5.87%)
Feb 18, 2011 4.400 4.730 4.400 4.600 172,217 +0.21(+4.78%)
Feb 17, 2011 4.300 4.399 4.251 4.390 81,344 +0.05(+1.15%)
Feb 16, 2011 4.350 4.380 4.230 4.340 77,015 -0.01(-0.23%)
Feb 15, 2011 4.400 4.441 4.260 4.350 118,203 -0.04(-0.91%)
Feb 14, 2011 4.050 4.419 4.010 4.390 127,133 +0.36(+8.93%)
Feb 11, 2011 3.790 4.030 3.790 4.030 70,481 +0.22(+5.77%)
Feb 10, 2011 3.760 3.810 3.760 3.810 67,596 +0.02(+0.53%)
Feb 09, 2011 3.840 3.850 3.720 3.790 32,749 -0.07(-1.81%)
Feb 08, 2011 3.810 3.860 3.735 3.860 48,484 +0.05(+1.31%)
Feb 07, 2011 3.700 3.874 3.700 3.810 99,431 +0.11(+2.97%)
Feb 04, 2011 3.600 3.770 3.600 3.700 241,385 +0.09(+2.49%)
Feb 03, 2011 3.530 3.660 3.500 3.610 80,020 +0.11(+3.14%)
Feb 02, 2011 3.490 3.520 3.490 3.500 24,252 -0.03(-0.85%)
Feb 01, 2011 3.500 3.550 3.500 3.530 64,066 +0.03(+0.86%)
Jan 31, 2011 3.470 3.540 3.460 3.500 53,557 +0.01(+0.29%)
Jan 28, 2011 3.610 3.610 3.490 3.490 98,052 -0.13(-3.59%)
Jan 27, 2011 3.530 3.650 3.530 3.620 24,368 +0.06(+1.69%)
Jan 26, 2011 3.560 3.600 3.500 3.560 22,006 +0.03(+0.85%)
Jan 25, 2011 3.550 3.600 3.500 3.530 82,355 -0.04(-1.12%)
Jan 24, 2011 3.520 3.610 3.500 3.570 38,256 +0.04(+1.13%)
Jan 21, 2011 3.550 3.600 3.520 3.530 48,409 -0.01(-0.28%)
Jan 20, 2011 3.500 3.610 3.500 3.540 66,971 -0.01(-0.28%)
Jan 19, 2011 3.630 3.640 3.490 3.550 77,413 -0.09(-2.47%)
Jan 18, 2011 3.750 3.770 3.640 3.640 37,673 -0.06(-1.62%)
Jan 14, 2011 3.670 3.890 3.590 3.700 128,123 +0.04(+1.09%)
Jan 13, 2011 3.730 3.740 3.600 3.660 43,069 -0.06(-1.61%)
Jan 12, 2011 3.530 3.920 3.530 3.720 112,924 +0.22(+6.29%)
Jan 11, 2011 3.360 3.530 3.270 3.500 95,908 +0.14(+4.17%)
Jan 10, 2011 3.330 3.380 3.260 3.360 28,966 +0.01(+0.30%)
Jan 07, 2011 3.530 3.530 3.210 3.350 61,796 -0.17(-4.83%)
Jan 06, 2011 3.440 3.530 3.410 3.520 42,758 +0.10(+2.92%)
Jan 05, 2011 3.280 3.450 3.270 3.420 37,087 +0.12(+3.64%)
Jan 04, 2011 3.310 3.350 3.270 3.300 86,412 -0.01(-0.30%)
Jan 03, 2011 3.250 3.310 3.220 3.310 46,350 +0.09(+2.80%)
Dec 31, 2010 3.200 3.240 3.200 3.220 29,901 +0.02(+0.63%)
Dec 30, 2010 3.100 3.230 3.100 3.200 68,185 +0.11(+3.56%)
Dec 29, 2010 3.090 3.120 3.060 3.090 28,578 -0.03(-0.96%)
Dec 28, 2010 3.130 3.150 3.050 3.120 38,992 -0.02(-0.64%)
Dec 27, 2010 3.100 3.140 3.040 3.140 22,107 +0.04(+1.29%)
Dec 23, 2010 2.990 3.120 2.941 3.100 217,180 +0.12(+4.03%)
Dec 22, 2010 2.870 2.980 2.830 2.980 56,569 +0.13(+4.56%)
Dec 21, 2010 2.850 2.850 2.810 2.850 25,446 +0.02(+0.71%)
Dec 20, 2010 2.770 2.910 2.770 2.830 109,358 +0.08(+2.91%)
Dec 17, 2010 2.770 2.790 2.710 2.750 78,458 -0.01(-0.36%)
Dec 16, 2010 2.710 2.810 2.710 2.760 73,539 +0.02(+0.73%)
Dec 15, 2010 2.710 2.820 2.710 2.740 44,477 +0.01(+0.37%)
Dec 14, 2010 2.750 2.760 2.680 2.730 369,578 +0.00(+0.00%)
Dec 13, 2010 2.750 2.800 2.730 2.730 52,135 -0.02(-0.73%)
Dec 10, 2010 2.750 2.780 2.740 2.750 45,587 +0.00(+0.00%)
Dec 09, 2010 2.780 2.790 2.731 2.750 45,299 +0.01(+0.36%)
Dec 08, 2010 2.770 2.800 2.740 2.740 34,802 -0.01(-0.36%)
Dec 07, 2010 2.850 2.889 2.740 2.750 40,485 -0.07(-2.48%)
Dec 06, 2010 2.820 2.830 2.750 2.820 21,088 +0.00(+0.00%)
Dec 03, 2010 2.810 2.820 2.760 2.820 21,861 +0.00(+0.00%)
Dec 02, 2010 2.900 2.900 2.670 2.820 134,036 -0.08(-2.76%)
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