Bluegreen Corporation historical prices

   Watch this stock

Historical chart

    9.98 
    8.16 
    6.33 
 May 24, 2012 Apr 2, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Apr 2, 2013 10.00 10.00 9.96 9.96 173,845
Apr 1, 2013 9.95 10.00 9.93 9.98 252,840
Mar 28, 2013 9.93 9.93 9.84 9.84 47,731
Mar 27, 2013 9.90 9.93 9.84 9.90 83,344
Mar 26, 2013 9.88 9.95 9.85 9.94 133,761
Mar 25, 2013 9.86 9.89 9.82 9.89 65,550
Mar 22, 2013 9.88 9.89 9.83 9.86 62,547
Mar 21, 2013 9.85 9.87 9.83 9.87 27,437
Mar 20, 2013 9.89 9.89 9.85 9.87 19,865
Mar 19, 2013 9.90 9.90 9.84 9.86 45,012
Mar 18, 2013 9.80 9.90 9.79 9.88 51,938
Mar 15, 2013 9.86 9.90 9.78 9.90 78,661
Mar 14, 2013 9.85 9.86 9.80 9.85 41,354
Mar 13, 2013 9.80 9.89 9.77 9.86 33,071
Mar 12, 2013 9.84 9.85 9.74 9.82 35,537
Mar 11, 2013 9.85 9.89 9.80 9.86 45,710
Mar 8, 2013 9.82 9.88 9.79 9.83 55,724
Mar 7, 2013 9.83 9.83 9.56 9.83 144,705
Mar 6, 2013 9.84 9.90 9.79 9.83 42,706
Mar 5, 2013 9.83 9.84 9.72 9.84 102,047
Mar 4, 2013 9.82 9.83 9.73 9.80 128,048
Mar 1, 2013 9.71 9.81 9.71 9.81 81,726
Feb 28, 2013 9.71 9.77 9.70 9.76 41,388
Feb 27, 2013 9.76 9.82 9.72 9.73 76,288
Feb 26, 2013 9.81 9.82 9.72 9.79 84,568
Feb 25, 2013 9.70 9.81 9.65 9.76 108,024
Feb 22, 2013 9.70 9.70 9.64 9.69 28,501
Feb 21, 2013 9.60 9.68 9.60 9.65 51,980
Feb 20, 2013 9.60 9.66 9.57 9.57 127,047
Feb 19, 2013 9.69 9.69 9.54 9.64 83,219

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service