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 (%)
Jun 30, 2021 10.04 10.23 9.980 10.17 382,949 +0.17(+1.70%)
Jun 29, 2021 9.900 10.11 9.850 10.00 345,699 +0.12(+1.21%)
Jun 28, 2021 9.980 10.11 9.705 9.880 427,308 -0.10(-1.00%)
Jun 25, 2021 9.950 10.19 9.860 9.980 3,716,102 +0.05(+0.50%)
Jun 24, 2021 9.790 9.970 9.750 9.930 458,520 -0.06(-0.60%)
Jun 23, 2021 9.830 10.00 9.770 9.990 480,426 +0.16(+1.63%)
Jun 22, 2021 10.02 10.02 9.700 9.830 414,189 -0.09(-0.91%)
Jun 21, 2021 9.570 10.07 9.500 9.920 527,463 +0.47(+4.97%)
Jun 18, 2021 9.870 9.915 9.410 9.450 1,038,317 -0.45(-4.55%)
Jun 17, 2021 10.06 10.20 9.860 9.900 438,217 -0.16(-1.59%)
Jun 16, 2021 9.890 10.23 9.890 10.06 501,897 -0.01(-0.10%)
Jun 15, 2021 10.21 10.31 9.940 10.07 619,987 -0.13(-1.27%)
Jun 14, 2021 10.17 10.37 10.10 10.20 405,527 +0.10(+0.99%)
Jun 11, 2021 10.06 10.12 9.920 10.10 340,991 +0.03(+0.30%)
Jun 10, 2021 10.16 10.27 10.02 10.07 407,681 -0.05(-0.49%)
Jun 09, 2021 9.740 10.17 9.740 10.12 832,697 +0.43(+4.44%)
Jun 08, 2021 9.450 9.760 9.440 9.690 445,966 +0.11(+1.15%)
Jun 07, 2021 9.530 9.680 9.460 9.580 389,399 -0.07(-0.73%)
Jun 04, 2021 9.590 9.670 9.460 9.650 277,921 +0.13(+1.37%)
Jun 03, 2021 9.390 9.680 9.390 9.520 508,563 -0.29(-2.96%)
Jun 02, 2021 9.960 9.960 9.719 9.810 444,669 -0.14(-1.41%)
Jun 01, 2021 9.820 9.960 9.620 9.950 537,124 +0.24(+2.47%)
May 28, 2021 9.670 9.820 9.600 9.710 410,074 +0.05(+0.52%)
May 27, 2021 9.650 9.800 9.590 9.660 384,494 -0.11(-1.13%)
May 26, 2021 9.590 9.860 9.540 9.770 394,128 +0.19(+1.98%)
May 25, 2021 9.570 9.836 9.430 9.580 455,012 +0.10(+1.05%)
May 24, 2021 9.500 9.650 9.300 9.480 345,367 -0.02(-0.21%)
May 21, 2021 9.540 9.574 9.350 9.500 363,090 +0.04(+0.42%)
May 20, 2021 9.310 9.530 9.310 9.460 397,305 -0.02(-0.21%)
May 19, 2021 9.340 9.510 9.159 9.480 335,246 -0.07(-0.73%)
May 18, 2021 9.450 9.750 9.330 9.550 281,667 +0.04(+0.42%)
May 17, 2021 9.500 9.630 9.320 9.510 280,371 +0.09(+0.96%)
May 14, 2021 9.430 9.665 9.250 9.420 356,234 +0.10(+1.07%)
May 13, 2021 8.860 9.430 8.850 9.320 371,442 +0.43(+4.84%)
May 12, 2021 9.500 9.500 8.800 8.890 340,916 -0.67(-7.01%)
May 11, 2021 9.720 9.780 9.440 9.560 291,411 -0.24(-2.45%)
May 10, 2021 9.400 9.850 9.380 9.800 687,996 +0.46(+4.93%)
May 07, 2021 9.030 9.390 9.030 9.340 424,378 +0.29(+3.20%)
May 06, 2021 9.040 9.290 9.010 9.050 348,943 -0.08(-0.88%)
May 05, 2021 9.120 9.150 8.930 9.130 294,489 -0.04(-0.44%)
May 04, 2021 9.470 9.520 9.150 9.170 257,857 -0.33(-3.47%)
May 03, 2021 9.530 9.550 9.330 9.500 245,783 +0.02(+0.21%)
Apr 30, 2021 9.470 9.685 9.360 9.480 298,400 +0.00(+0.00%)
Apr 29, 2021 9.480 9.710 9.360 9.480 402,014 -0.05(-0.52%)
Apr 28, 2021 9.360 9.650 9.300 9.530 372,459 -0.03(-0.31%)
Apr 27, 2021 9.820 9.820 9.560 9.560 242,440 -0.17(-1.75%)
Apr 26, 2021 9.650 9.780 9.590 9.730 407,620 +0.10(+1.04%)
Apr 23, 2021 9.400 9.650 9.270 9.630 241,000 +0.17(+1.80%)
Apr 22, 2021 9.460 9.570 9.260 9.460 293,738 +0.08(+0.85%)
Apr 21, 2021 9.550 9.640 9.240 9.380 376,703 -0.11(-1.16%)
Apr 20, 2021 9.470 9.680 9.410 9.490 336,539 -0.02(-0.21%)
Apr 19, 2021 9.240 9.620 9.240 9.510 316,111 +0.21(+2.26%)
Apr 16, 2021 9.460 9.460 9.160 9.300 326,700 -0.11(-1.17%)
Apr 15, 2021 9.220 9.530 9.220 9.410 521,809 +0.21(+2.28%)
Apr 14, 2021 9.770 9.890 9.160 9.200 797,533 -0.64(-6.50%)
Apr 13, 2021 9.750 9.890 9.600 9.840 296,589 +0.14(+1.44%)
Apr 12, 2021 9.880 9.880 9.660 9.700 236,806 -0.13(-1.32%)
Apr 09, 2021 9.680 10.03 9.660 9.830 380,000 -0.14(-1.40%)
Apr 08, 2021 10.01 10.14 9.800 9.970 370,117 +0.06(+0.61%)
Apr 07, 2021 10.20 10.34 9.870 9.910 290,825 -0.24(-2.36%)
Apr 06, 2021 10.08 10.20 9.935 10.15 538,309 +0.00(+0.00%)
Apr 05, 2021 10.45 10.61 10.02 10.15 361,331 -0.27(-2.59%)
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.