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 (%)
Apr 02, 2013 9.960 9.960 9.960 0 -0.02(-0.20%)
Apr 01, 2013 9.950 10.00 9.930 9.980 252,840 +0.14(+1.42%)
Mar 28, 2013 9.930 9.930 9.840 9.840 47,731 -0.06(-0.61%)
Mar 27, 2013 9.900 9.930 9.840 9.900 83,344 -0.04(-0.40%)
Mar 26, 2013 9.880 9.950 9.850 9.940 133,761 +0.05(+0.51%)
Mar 25, 2013 9.860 9.890 9.820 9.890 65,550 +0.03(+0.30%)
Mar 22, 2013 9.880 9.890 9.830 9.860 62,547 -0.01(-0.10%)
Mar 21, 2013 9.850 9.870 9.830 9.870 27,437 +0.00(+0.00%)
Mar 20, 2013 9.890 9.890 9.850 9.870 19,865 +0.01(+0.10%)
Mar 19, 2013 9.900 9.900 9.840 9.860 45,012 -0.02(-0.20%)
Mar 18, 2013 9.800 9.900 9.790 9.880 51,938 -0.02(-0.20%)
Mar 15, 2013 9.860 9.900 9.780 9.900 78,661 +0.05(+0.51%)
Mar 14, 2013 9.850 9.860 9.800 9.850 41,354 -0.01(-0.10%)
Mar 13, 2013 9.800 9.890 9.770 9.860 33,071 +0.04(+0.41%)
Mar 12, 2013 9.840 9.850 9.741 9.820 35,537 -0.04(-0.41%)
Mar 11, 2013 9.850 9.890 9.803 9.860 45,710 +0.03(+0.31%)
Mar 08, 2013 9.820 9.880 9.790 9.830 55,724 +0.00(+0.00%)
Mar 07, 2013 9.830 9.830 9.560 9.830 144,705 +0.00(+0.00%)
Mar 06, 2013 9.840 9.900 9.790 9.830 42,706 -0.01(-0.10%)
Mar 05, 2013 9.830 9.840 9.720 9.840 102,047 +0.04(+0.41%)
Mar 04, 2013 9.820 9.830 9.730 9.800 128,048 -0.01(-0.10%)
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