Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluerock Residential Growth Rei (NY: BRG )

26.60 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.370 6.450 5.750 5.820 338,988 -0.82(-12.35%)
Apr 29, 2020 5.960 6.710 5.891 6.640 345,109 +0.78(+13.31%)
Apr 28, 2020 5.910 6.050 5.780 5.860 222,463 +0.14(+2.45%)
Apr 27, 2020 5.590 5.860 5.350 5.720 422,267 +0.04(+0.70%)
Apr 24, 2020 5.670 5.800 5.510 5.680 309,100 +0.06(+1.07%)
Apr 23, 2020 5.600 5.740 5.480 5.620 167,943 +0.02(+0.36%)
Apr 22, 2020 5.720 5.860 5.510 5.600 226,135 -0.01(-0.18%)
Apr 21, 2020 5.530 5.820 5.400 5.610 258,821 -0.04(-0.71%)
Apr 20, 2020 5.850 5.900 5.490 5.650 281,463 -0.25(-4.24%)
Apr 17, 2020 6.430 6.480 5.690 5.900 341,400 -0.08(-1.34%)
Apr 16, 2020 5.930 6.020 5.510 5.980 414,008 +0.01(+0.17%)
Apr 15, 2020 6.210 6.210 5.690 5.970 325,306 -0.28(-4.48%)
Apr 14, 2020 6.120 6.580 6.030 6.250 357,515 +0.22(+3.65%)
Apr 13, 2020 6.750 6.750 5.600 6.030 418,594 -0.42(-6.51%)
Apr 09, 2020 5.710 7.209 5.710 6.450 775,400 +0.68(+11.79%)
Apr 08, 2020 5.640 6.050 5.610 5.770 560,664 +0.23(+4.15%)
Apr 07, 2020 5.840 5.850 5.163 5.540 844,083 +0.76(+15.90%)
Apr 06, 2020 4.000 5.390 3.990 4.780 456,620 +0.99(+26.12%)
Apr 03, 2020 4.600 4.690 3.790 3.790 289,800 -0.70(-15.59%)
Apr 02, 2020 4.760 5.010 4.480 4.490 257,625 -0.31(-6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.