Bluegreen Corporation (BXG)

5.20 +0.10  +1.96%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Bluegreen Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.13 5.25 5.04 5.20 31585
May 24, 2012 5.20 5.45 4.95 5.10 152810
May 23, 2012 5.00 5.20 4.82 5.20 27653
May 22, 2012 4.96 5.14 4.95 5.09 45353
May 21, 2012 4.95 5.03 4.85 4.99 101500
May 18, 2012 5.12 5.12 4.96 5.02 91761
May 17, 2012 5.11 5.23 5.04 5.10 48215
May 16, 2012 5.01 5.17 5.01 5.10 68602
May 15, 2012 5.29 5.34 5.03 5.03 52426
May 14, 2012 5.01 5.32 5.01 5.25 58744
May 11, 2012 5.12 5.28 4.99 5.15 69614
May 10, 2012 5.00 5.21 5.00 5.14 42642
May 9, 2012 4.95 5.09 4.90 5.01 43948
May 8, 2012 5.07 5.10 4.931 5.06 39677
May 7, 2012 5.17 5.17 5.03 5.17 50314
May 4, 2012 4.91 5.21 4.75 5.15 67229
May 3, 2012 5.32 5.37 4.75 4.91 270795
May 2, 2012 5.31 5.52 5.18 5.32 82617
May 1, 2012 5.26 5.50 5.25 5.41 103774
April 30, 2012 5.37 5.751 5.24 5.30 151652
April 27, 2012 6.05 6.05 5.31 5.37 231580
April 26, 2012 6.33 6.412 5.94 6.10 134161
April 25, 2012 6.13 6.43 6.13 6.31 99746
April 24, 2012 6.28 6.30 6.08 6.13 261436
April 23, 2012 6.00 6.34 5.90 6.20 170510
April 20, 2012 6.08 6.24 6.060 6.10 110139
April 19, 2012 5.88 6.03 5.85 6.00 94339
April 18, 2012 5.99 6.14 5.75 5.88 151968
April 17, 2012 5.45 6.01 5.390 6.01 206698
April 16, 2012 5.06 5.42 4.974 5.34 134594
April 13, 2012 5.00 5.03 4.93 5.01 47922
April 12, 2012 4.76 5.035 4.76 5.02 87994
April 11, 2012 4.66 4.80 4.640 4.76 36263
April 10, 2012 4.72 4.73 4.62 4.68 53503
April 9, 2012 4.52 4.72 4.48 4.72 32684
April 5, 2012 4.65 4.70 4.34 4.67 50823
April 4, 2012 4.69 4.70 4.574 4.70 56016
April 3, 2012 4.55 4.72 4.495 4.72 105714
April 2, 2012 4.25 4.53 4.25 4.50 95980
March 30, 2012 4.21 4.32 4.09 4.31 90241
March 29, 2012 4.29 4.30 4.17 4.25 21946
March 28, 2012 4.15 4.25 4.15 4.23 42078
March 27, 2012 4.12 4.21 4.12 4.18 16461
March 26, 2012 3.98 4.18 3.98 4.08 67210
March 23, 2012 3.93 4.05 3.93 4.00 41544
March 22, 2012 3.94 3.98 3.87 3.98 25477
March 21, 2012 3.86 4.00 3.854 3.92 51222
March 20, 2012 3.70 3.91 3.70 3.81 6318
March 19, 2012 3.60 3.74 3.56 3.73 49534
March 16, 2012 3.60 3.69 3.50 3.53 38432
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BXG News

$BXG filed latest Quarterly Report http://stks.co/3pja
about 13 days ago by MarketBrief
Bluegreen Corp. (BXG) Improves Q1 EPS to $0.19
May 11, 9:09AM Street Insider
$BXG filed latest Annual Report http://stks.co/37ik
about 61 days ago by MarketBrief
@nucats $BXG ? Thin but may be up your alley
about 90 days ago by ScholzCapital
BLUEGREEN CORP Financials
Nov 17, 1:04PM
Bluegreen rises 42.2%
Nov 14, 12:00PM FlyOnTheWall
$BXG filed latest Quarterly Report http://stks.co/173W
about 196 days ago by MarketBrief
Bluegreen rises 36.8%
Nov 14, 10:00AM FlyOnTheWall
Bluegreen rises 54.4%
Nov 14, 9:00AM FlyOnTheWall
Bluegreen Corp. (BXG) Swings to Q3 Profit
Nov 14, 8:26AM Street Insider
$bxg short
about 287 days ago by Real_IZI
15.08.11 p&dump: $za $xoma $bxg $opxa $ccrt $chln $parl $ocls $txcc short squeeze: $gtiv $sapx $peix $dvr $tspt $mcox
about 288 days ago by Real_IZI
@mb_willoughby @LitheLyricist @mb_willoughby $BXG @ $4 / share. Bluegreen should have a much better year than previously! also see $LVS $MGM
about 410 days ago by jlulich
$BXG http://chart.ly/4ptp2gl Pullback and bounce off of trendline - looks good for a swing and higher prices
about 446 days ago by investorentrypoint
sold $BXG below 3.50 lost a dime n a couple pennies
about 483 days ago by LitheLyricist
$BXG close to a breakout http://fsc.bz/AEP #WORDEN
about 508 days ago by Luciskydyme
$SPG http://chart.ly/job7bgu along with $BXG - both these Reits breaking out to new highs. Also own a few $DRN (3x ETF)
about 586 days ago by TraderFlorida
Becoming intrigued by $BXG
about 649 days ago by inelegantinvest
http://chart.ly/m2z8bf $BXG - Remains in serious Bearish Trend. Support expected around 2.42. Good Luck.
about 667 days ago by Fibline
Tomorrows watch list $BXG $BZH $CNXT $NGAS $SYNM - cash in on my 6$ $VVUS puts
about 682 days ago by stockpharmer
$BXG needs volume tho
about 683 days ago by Morgan
$BXG breakout on the 1 min
about 683 days ago by Morgan
$BXG has HUGE upward momentum! $$
about 808 days ago by airbball23
Dont know for sure when the best time to buy the stock to is but it will go up after 1Q results come out $BXG
about 1153 days ago by ChrisRutterFL
Bluegreen corp. is believed to have a great 1Q. Eliminated half of staff in December and has nearly same income. $BXG
about 1153 days ago by ChrisRutterFL
$BXG having another nice up day
about 1316 days ago by JimPunkrockford

Recent Quotes

Symbol Price Chg Chg % Market Cap
BXG 5.20 +0.10 +1.96% 169.36M
BXDC 32.98 +0.00 +0.00%
BXC 2.51 -0.09 -3.46% 159.96M
BRK.B 79.25 -0.55 -0.69% 196.25B
BRK.A 119500 -717.00 -0.60% 197.18B
BRIL 18.80 +0.39 +2.12%
BRFS 16.09 +0.26 +1.64% 13.99B
BRF 36.45 +0.99 +2.79%
BRE 50.04 -0.39 -0.77% 3.861B
BRCM 31.68 +0.53 +1.70% 17.27B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close