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 (%)
Aug 31, 2018 9.890 9.890 9.890 0 +0.06(+0.61%)
Aug 30, 2018 9.780 9.880 9.780 9.830 110,059 -0.01(-0.10%)
Aug 29, 2018 9.800 9.900 9.790 9.840 96,060 +0.00(+0.00%)
Aug 28, 2018 9.790 9.870 9.769 9.840 90,293 +0.03(+0.31%)
Aug 27, 2018 9.910 9.910 9.780 9.810 102,434 -0.11(-1.11%)
Aug 24, 2018 9.930 9.970 9.830 9.920 77,200 +0.12(+1.22%)
Aug 23, 2018 9.810 9.960 9.750 9.800 175,472 +0.01(+0.10%)
Aug 22, 2018 9.790 9.860 9.780 9.790 118,729 -0.03(-0.31%)
Aug 21, 2018 9.810 9.890 9.750 9.820 165,579 +0.04(+0.41%)
Aug 20, 2018 9.740 9.940 9.740 9.780 79,654 +0.00(+0.00%)
Aug 17, 2018 9.610 9.940 9.610 9.780 129,600 +0.07(+0.72%)
Aug 16, 2018 9.620 9.710 9.560 9.710 64,836 +0.10(+1.04%)
Aug 15, 2018 9.760 9.790 9.580 9.610 76,345 -0.09(-0.93%)
Aug 14, 2018 9.640 9.810 9.610 9.700 110,219 +0.06(+0.62%)
Aug 13, 2018 9.470 9.650 9.470 9.640 190,829 +0.17(+1.80%)
Aug 10, 2018 9.420 9.510 9.240 9.470 79,700 +0.04(+0.42%)
Aug 09, 2018 9.460 9.560 9.400 9.430 170,407 -0.06(-0.63%)
Aug 08, 2018 9.450 9.590 9.360 9.490 156,307 +0.10(+1.06%)
Aug 07, 2018 9.200 9.450 9.000 9.390 353,321 +0.30(+3.30%)
Aug 06, 2018 9.150 9.171 9.010 9.090 73,710 -0.05(-0.55%)
Aug 03, 2018 9.070 9.140 9.030 9.140 64,500 +0.04(+0.44%)
Aug 02, 2018 9.180 9.190 9.010 9.100 99,551 -0.03(-0.33%)
Aug 01, 2018 9.180 9.180 9.020 9.130 106,479 -0.04(-0.44%)
Jul 31, 2018 9.030 9.270 9.030 9.170 122,004 +0.15(+1.66%)
Jul 30, 2018 9.020 9.080 8.961 9.020 102,050 +0.00(+0.00%)
Jul 27, 2018 9.150 9.150 9.020 9.020 143,500 -0.13(-1.42%)
Jul 26, 2018 9.160 9.220 9.090 9.150 148,394 +0.00(+0.00%)
Jul 25, 2018 9.130 9.200 9.105 9.150 54,628 +0.02(+0.22%)
Jul 24, 2018 9.190 9.190 9.080 9.130 92,193 -0.03(-0.33%)
Jul 23, 2018 9.130 9.170 9.020 9.160 103,557 +0.12(+1.33%)
Jul 20, 2018 9.080 9.120 9.030 9.040 111,568 -0.07(-0.77%)
Jul 19, 2018 9.000 9.190 8.990 9.110 163,490 +0.09(+1.00%)
Jul 18, 2018 8.990 9.050 8.980 9.020 88,589 -0.01(-0.11%)
Jul 17, 2018 9.100 9.150 8.960 9.030 151,250 -0.08(-0.88%)
Jul 16, 2018 9.100 9.130 9.040 9.110 85,085 +0.03(+0.33%)
Jul 13, 2018 9.030 9.190 9.030 9.080 89,790 +0.03(+0.33%)
Jul 12, 2018 9.080 9.200 8.980 9.050 175,576 +0.10(+1.12%)
Jul 11, 2018 8.950 9.000 8.930 8.950 88,865 -0.02(-0.22%)
Jul 10, 2018 9.020 9.100 8.960 8.970 110,576 -0.04(-0.44%)
Jul 09, 2018 9.150 9.160 8.930 9.010 108,727 -0.10(-1.10%)
Jul 06, 2018 9.110 9.270 9.060 9.110 83,210 -0.03(-0.33%)
Jul 05, 2018 8.990 9.140 8.880 9.140 246,902 +0.15(+1.67%)
Jul 03, 2018 8.990 8.990 8.990 0 +0.06(+0.67%)
Jul 02, 2018 8.940 8.950 8.750 8.930 110,546 +0.01(+0.11%)
Jun 29, 2018 8.930 8.750 8.920 252,061 +0.04(+0.45%)
Jun 28, 2018 8.800 8.880 8.800 8.880 104,080 +0.07(+0.79%)
Jun 27, 2018 8.850 8.850 8.750 8.810 93,847 -0.03(-0.34%)
Jun 26, 2018 8.880 8.930 8.791 8.840 80,983 -0.08(-0.90%)
Jun 25, 2018 8.920 8.940 8.790 8.920 123,359 -0.04(-0.45%)
Jun 22, 2018 8.960 9.080 8.760 8.960 382,102 -0.17(-1.86%)
Jun 21, 2018 9.080 9.190 8.930 9.130 231,520 +0.03(+0.33%)
Jun 20, 2018 9.040 9.130 9.010 9.100 115,255 +0.06(+0.66%)
Jun 19, 2018 9.060 9.140 9.010 9.040 116,832 -0.08(-0.88%)
Jun 18, 2018 9.100 9.120 8.870 9.120 148,147 +0.01(+0.11%)
Jun 15, 2018 9.080 9.070 9.110 198,505 +0.03(+0.33%)
Jun 14, 2018 9.000 9.100 8.960 9.080 83,327 +0.08(+0.89%)
Jun 13, 2018 9.140 9.170 8.900 9.000 152,067 -0.14(-1.53%)
Jun 12, 2018 9.030 9.220 9.020 9.140 171,835 +0.07(+0.77%)
Jun 11, 2018 9.040 9.110 9.010 9.070 107,501 +0.03(+0.33%)
Jun 08, 2018 8.910 9.230 8.910 9.040 137,839 +0.08(+0.89%)
Jun 07, 2018 8.840 8.990 8.830 8.960 67,730 +0.06(+0.67%)
Jun 06, 2018 8.780 8.900 109,774 -0.06(-0.67%)
Jun 05, 2018 8.970 9.040 8.830 8.960 105,855 -0.01(-0.11%)
Jun 04, 2018 8.960 9.050 8.940 8.970 146,910 +0.01(+0.11%)
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.