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%)
Apr 01, 2020 5.480 5.480 4.680 4.800 329,351 -0.77(-13.82%)
Mar 31, 2020 5.400 5.590 5.250 5.570 340,853 +0.23(+4.31%)
Mar 30, 2020 5.700 5.960 5.300 5.340 434,367 -0.36(-6.32%)
Mar 27, 2020 5.540 5.860 5.488 5.700 482,300 -0.28(-4.68%)
Mar 26, 2020 5.700 6.040 5.700 5.980 429,158 +0.27(+4.73%)
Mar 25, 2020 6.000 6.130 5.610 5.710 319,382 +0.01(+0.18%)
Mar 24, 2020 5.660 5.940 5.250 5.700 559,367 -0.01(-0.18%)
Mar 23, 2020 6.180 6.350 5.560 5.710 330,000 -0.30(-4.99%)
Mar 20, 2020 7.200 7.460 5.950 6.010 629,700 -1.26(-17.33%)
Mar 19, 2020 5.570 7.270 5.350 7.270 421,847 +1.65(+29.36%)
Mar 18, 2020 7.630 7.860 5.270 5.620 469,517 -2.58(-31.46%)
Mar 17, 2020 6.670 8.200 6.670 8.200 482,407 +1.42(+20.94%)
Mar 16, 2020 8.050 8.050 6.750 6.780 381,686 -1.53(-18.41%)
Mar 13, 2020 8.000 8.340 7.800 8.310 365,600 +0.60(+7.78%)
Mar 12, 2020 9.190 9.300 7.660 7.710 342,282 -1.92(-19.94%)
Mar 11, 2020 9.900 10.09 9.500 9.630 249,277 -0.45(-4.46%)
Mar 10, 2020 10.66 10.68 9.410 10.08 306,753 -0.38(-3.63%)
Mar 09, 2020 10.91 11.00 10.39 10.46 256,126 -0.83(-7.35%)
Mar 06, 2020 10.87 11.33 10.77 11.29 193,200 +0.24(+2.17%)
Mar 05, 2020 10.93 11.24 10.83 11.05 238,698 +0.00(+0.00%)
Mar 04, 2020 10.93 11.10 10.80 11.05 183,981 +0.26(+2.41%)
Mar 03, 2020 10.49 10.93 10.36 10.79 300,501 +0.39(+3.75%)
Mar 02, 2020 10.34 10.68 10.32 10.40 196,474 +0.01(+0.10%)
Feb 28, 2020 10.50 10.68 10.19 10.39 408,700 -0.38(-3.53%)
Feb 27, 2020 11.17 11.26 10.74 10.77 288,044 -0.58(-5.11%)
Feb 26, 2020 11.23 11.45 11.23 11.35 187,135 +0.09(+0.80%)
Feb 25, 2020 11.53 11.53 11.16 11.26 282,378 -0.13(-1.14%)
Feb 24, 2020 11.40 11.60 11.39 11.39 178,632 -0.20(-1.73%)
Feb 21, 2020 11.48 11.67 11.40 11.59 180,600 +0.12(+1.05%)
Feb 20, 2020 11.63 11.69 11.43 11.47 251,819 -0.13(-1.12%)
Feb 19, 2020 11.52 11.67 11.40 11.60 187,045 +0.02(+0.17%)
Feb 18, 2020 11.49 11.69 11.45 11.58 230,993 -0.01(-0.09%)
Feb 14, 2020 11.59 11.76 11.52 11.59 233,700 -0.01(-0.09%)
Feb 13, 2020 11.60 11.94 11.18 11.60 274,637 -0.14(-1.19%)
Feb 12, 2020 11.80 11.80 11.68 11.74 134,842 -0.05(-0.42%)
Feb 11, 2020 11.71 11.80 11.70 11.79 189,920 +0.06(+0.51%)
Feb 10, 2020 11.86 11.91 11.66 11.73 190,863 -0.07(-0.59%)
Feb 07, 2020 11.90 11.97 11.75 11.80 117,200 -0.14(-1.17%)
Feb 06, 2020 11.80 12.01 11.80 11.94 164,727 +0.05(+0.42%)
Feb 05, 2020 11.70 11.91 11.65 11.89 152,886 +0.24(+2.06%)
Feb 04, 2020 11.62 11.81 11.58 11.65 245,727 -0.03(-0.26%)
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.