Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Bluegreen Corp. (NY: BXG)
9.960 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Apr 2, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.150 3.150 3.070 3.140 47,854 -0.01(-0.32%)
Feb 28, 2012 3.120 3.150 3.010 3.150 64,149 -0.02(-0.63%)
Feb 27, 2012 3.380 3.380 3.170 3.170 65,160 -0.24(-7.04%)
Feb 24, 2012 3.430 3.470 3.380 3.410 24,489 +0.00(+0.00%)
Feb 23, 2012 3.420 3.460 3.403 3.410 24,538 -0.01(-0.29%)
Feb 22, 2012 3.340 3.420 3.310 3.420 15,475 +0.03(+0.88%)
Feb 21, 2012 3.430 3.460 3.350 3.390 36,045 -0.04(-1.17%)
Feb 17, 2012 3.530 3.540 3.430 3.430 22,819 -0.13(-3.65%)
Feb 16, 2012 3.620 3.640 3.370 3.560 28,966 -0.10(-2.73%)
Feb 15, 2012 3.710 3.710 3.500 3.660 36,717 -0.05(-1.35%)
Feb 14, 2012 3.500 3.730 3.500 3.710 115,382 +0.23(+6.61%)
Feb 13, 2012 3.350 3.480 3.350 3.480 30,161 +0.12(+3.57%)
Feb 10, 2012 3.300 3.394 3.280 3.360 113,339 +0.07(+2.13%)
Feb 09, 2012 3.090 3.350 3.090 3.290 33,834 +0.17(+5.45%)
Feb 08, 2012 3.020 3.160 3.010 3.120 46,182 +0.10(+3.31%)
Feb 07, 2012 2.970 3.020 2.960 3.020 49,605 +0.00(+0.00%)
Feb 06, 2012 2.930 3.020 2.930 3.020 36,322 +0.07(+2.37%)
Feb 03, 2012 2.970 2.970 2.930 2.950 83,375 +0.00(+0.00%)
Feb 02, 2012 2.830 2.990 2.820 2.950 28,214 +0.11(+3.87%)
Feb 01, 2012 2.640 2.850 2.640 2.840 35,318 +0.24(+9.23%)
Jan 31, 2012 2.570 2.610 2.540 2.600 35,169 +0.03(+1.17%)
Jan 30, 2012 2.640 2.708 2.550 2.570 127,380 -0.07(-2.65%)
Jan 27, 2012 2.740 2.810 2.610 2.640 65,123 -0.09(-3.30%)
Jan 26, 2012 2.780 2.800 2.654 2.730 71,562 -0.04(-1.44%)
Jan 25, 2012 2.840 2.900 2.770 2.770 47,225 -0.09(-3.15%)
Jan 24, 2012 2.890 2.900 2.855 2.860 8,350 -0.01(-0.35%)
Jan 23, 2012 2.870 2.920 2.870 2.870 20,152 -0.03(-1.03%)
Jan 20, 2012 2.890 2.910 2.880 2.900 3,832 +0.03(+1.05%)
Jan 19, 2012 2.840 2.930 2.810 2.870 132,563 +0.04(+1.41%)
Jan 18, 2012 2.880 2.940 2.830 2.830 46,710 -0.02(-0.70%)
Jan 17, 2012 2.910 2.950 2.850 2.850 22,278 -0.03(-1.04%)
Jan 13, 2012 2.950 2.950 2.880 2.880 23,799 -0.06(-2.04%)
Jan 12, 2012 2.950 2.990 2.930 2.940 25,104 +0.02(+0.68%)
Jan 11, 2012 2.920 2.980 2.920 2.920 27,972 +0.01(+0.34%)
Jan 10, 2012 3.070 3.080 2.910 2.910 43,722 -0.10(-3.32%)
Jan 09, 2012 3.000 3.046 2.980 3.010 32,668 +0.03(+1.01%)
Jan 06, 2012 2.970 3.020 2.950 2.980 44,460 +0.04(+1.36%)
Jan 05, 2012 3.000 3.080 2.940 2.940 56,138 -0.06(-2.00%)
Jan 04, 2012 2.900 3.000 2.860 3.000 36,349 +0.19(+6.76%)
Dec 30, 2011 2.822 2.850 2.770 2.810 66,665 -0.02(-0.71%)
Dec 29, 2011 2.860 2.860 2.780 2.830 59,159 -0.02(-0.70%)
Dec 28, 2011 2.870 2.870 2.801 2.850 16,475 -0.03(-1.04%)
Dec 27, 2011 2.880 2.880 2.841 2.880 16,431 +0.01(+0.35%)
Dec 23, 2011 2.750 2.890 2.730 2.870 153,548 +0.21(+7.89%)
Dec 21, 2011 2.700 2.700 2.560 2.660 72,569 -0.06(-2.21%)
Dec 20, 2011 2.750 2.770 2.720 2.720 127,514 -0.01(-0.37%)
Dec 19, 2011 2.760 2.800 2.700 2.730 38,923 -0.03(-1.09%)
Dec 16, 2011 2.760 2.790 2.750 2.760 81,551 +0.00(+0.00%)
Dec 15, 2011 2.790 2.790 2.740 2.760 21,109 -0.03(-1.08%)
Dec 14, 2011 2.790 2.810 2.780 2.790 50,259 -0.04(-1.41%)
Dec 13, 2011 2.750 2.850 2.736 2.830 41,113 +0.08(+2.91%)
Dec 12, 2011 2.700 2.790 2.700 2.750 35,665 +0.01(+0.36%)
Dec 09, 2011 2.730 2.770 2.720 2.740 34,876 -0.01(-0.36%)
Dec 08, 2011 2.730 2.790 2.730 2.750 134,074 -0.04(-1.43%)
Dec 07, 2011 2.740 2.790 2.740 2.790 73,447 +0.04(+1.45%)
Dec 06, 2011 2.740 2.790 2.720 2.750 164,138 +0.02(+0.73%)
Dec 05, 2011 2.750 2.790 2.700 2.730 67,217 +0.02(+0.74%)
Dec 02, 2011 2.770 2.775 2.710 2.710 56,665 -0.08(-2.87%)
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 Bots go here