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 28, 2013 9.710 9.770 9.700 9.760 41,388 +0.03(+0.31%)
Feb 27, 2013 9.760 9.820 9.720 9.730 76,288 -0.06(-0.61%)
Feb 26, 2013 9.810 9.820 9.720 9.790 84,568 +0.03(+0.31%)
Feb 25, 2013 9.700 9.810 9.650 9.760 108,024 +0.07(+0.72%)
Feb 22, 2013 9.700 9.700 9.640 9.690 28,501 +0.04(+0.41%)
Feb 21, 2013 9.600 9.680 9.600 9.650 51,980 +0.08(+0.84%)
Feb 20, 2013 9.600 9.660 9.570 9.570 127,047 -0.07(-0.73%)
Feb 19, 2013 9.690 9.690 9.540 9.640 83,219 +0.01(+0.10%)
Feb 15, 2013 9.700 9.700 9.580 9.630 45,068 -0.01(-0.10%)
Feb 14, 2013 9.650 9.650 9.560 9.640 45,534 +0.00(+0.00%)
Feb 13, 2013 9.600 9.640 9.570 9.640 48,610 +0.02(+0.21%)
Feb 12, 2013 9.601 9.630 9.550 9.620 32,513 -0.01(-0.10%)
Feb 11, 2013 9.640 9.640 9.600 9.630 45,904 -0.01(-0.10%)
Feb 08, 2013 9.660 9.660 9.600 9.640 23,688 +0.00(+0.00%)
Feb 07, 2013 9.570 9.650 9.570 9.640 31,834 +0.03(+0.31%)
Feb 06, 2013 9.600 9.650 9.570 9.610 30,958 -0.03(-0.31%)
Feb 04, 2013 9.560 9.690 9.560 9.640 47,455 -0.01(-0.10%)
Feb 01, 2013 9.650 9.700 9.580 9.650 35,503 +0.05(+0.52%)
Jan 31, 2013 9.560 9.680 9.560 9.600 69,709 -0.01(-0.10%)
Jan 30, 2013 9.700 9.700 9.550 9.610 62,912 -0.09(-0.93%)
Jan 29, 2013 9.680 9.720 9.680 9.700 41,632 -0.02(-0.21%)
Jan 28, 2013 9.660 9.740 9.660 9.720 47,281 +0.00(+0.00%)
Jan 25, 2013 9.700 9.750 9.630 9.720 45,394 +0.04(+0.41%)
Jan 24, 2013 9.630 9.690 9.630 9.680 35,280 +0.03(+0.31%)
Jan 23, 2013 9.660 9.690 9.590 9.650 88,581 +0.03(+0.31%)
Jan 22, 2013 9.620 9.640 9.530 9.620 58,901 +0.01(+0.10%)
Jan 18, 2013 9.670 9.690 9.530 9.610 64,848 -0.08(-0.83%)
Jan 17, 2013 9.690 9.690 9.640 9.690 50,678 +0.02(+0.21%)
Jan 16, 2013 9.710 9.710 9.640 9.670 27,742 -0.03(-0.31%)
Jan 15, 2013 9.650 9.730 9.620 9.700 59,380 -0.01(-0.10%)
Jan 14, 2013 9.630 9.740 9.610 9.710 71,046 +0.03(+0.31%)
Jan 12, 2013 9.700 9.740 9.665 9.680 56,876 +0.00(+0.00%)
Jan 11, 2013 9.700 9.740 9.665 9.680 56,876 -0.03(-0.31%)
Jan 10, 2013 9.750 9.750 9.600 9.710 39,542 -0.02(-0.21%)
Jan 09, 2013 9.590 9.750 9.580 9.730 99,386 +0.08(+0.83%)
Jan 08, 2013 9.750 9.750 9.590 9.650 70,943 -0.10(-1.03%)
Jan 07, 2013 9.840 9.840 9.680 9.750 102,026 -0.03(-0.31%)
Jan 04, 2013 9.650 9.780 9.570 9.780 113,071 +0.19(+1.98%)
Jan 03, 2013 9.600 9.680 9.521 9.590 282,403 +0.01(+0.10%)
Jan 02, 2013 9.560 9.590 9.400 9.580 220,545 +0.18(+1.91%)
Dec 31, 2012 9.400 9.510 9.370 9.400 187,380 -0.04(-0.42%)
Dec 28, 2012 9.570 9.575 9.430 9.440 70,902 -0.13(-1.36%)
Dec 27, 2012 9.450 9.580 9.400 9.570 130,646 +0.13(+1.38%)
Dec 26, 2012 9.490 9.490 9.370 9.440 100,409 -0.05(-0.53%)
Dec 24, 2012 9.540 9.540 9.450 9.490 67,406 -0.09(-0.94%)
Dec 21, 2012 9.480 9.580 9.225 9.580 323,538 +0.08(+0.84%)
Dec 20, 2012 9.540 9.570 9.460 9.500 97,411 +0.00(+0.00%)
Dec 19, 2012 9.520 9.590 9.500 9.500 203,636 -0.02(-0.21%)
Dec 18, 2012 9.590 9.590 9.430 9.520 105,778 +0.01(+0.11%)
Dec 17, 2012 9.460 9.550 9.210 9.510 130,538 -0.01(-0.11%)
Dec 14, 2012 9.480 9.630 9.460 9.520 141,859 +0.02(+0.21%)
Dec 13, 2012 9.480 9.550 9.460 9.500 104,251 -0.02(-0.21%)
Dec 12, 2012 9.500 9.630 9.460 9.520 98,423 +0.03(+0.32%)
Dec 11, 2012 9.380 9.520 9.380 9.490 154,815 +0.00(+0.00%)
Dec 10, 2012 9.380 9.500 9.380 9.490 111,547 -0.01(-0.11%)
Dec 07, 2012 9.520 9.520 9.350 9.500 66,473 +0.01(+0.11%)
Dec 06, 2012 9.510 9.510 9.380 9.490 98,356 -0.01(-0.11%)
Dec 05, 2012 9.410 9.520 9.380 9.500 76,807 +0.10(+1.06%)
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