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, 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%)
Apr 01, 2021 10.10 10.45 10.02 10.42 329,300 +0.31(+3.07%)
Mar 31, 2021 9.910 10.45 9.910 10.11 337,382 -0.38(-3.62%)
Mar 30, 2021 10.28 10.56 10.27 10.49 323,859 +0.06(+0.58%)
Mar 29, 2021 10.53 10.92 10.32 10.43 320,953 -0.31(-2.89%)
Mar 26, 2021 10.26 10.80 10.19 10.74 247,100 +0.65(+6.44%)
Mar 25, 2021 10.45 10.63 10.04 10.09 439,742 -0.36(-3.44%)
Mar 24, 2021 11.00 11.20 10.44 10.45 355,302 -0.64(-5.77%)
Mar 23, 2021 11.16 11.46 10.91 11.09 344,516 +0.01(+0.09%)
Mar 22, 2021 11.24 11.24 10.74 11.08 277,433 -0.23(-2.03%)
Mar 19, 2021 11.38 11.48 11.03 11.31 695,700 -0.13(-1.14%)
Mar 18, 2021 11.47 11.58 11.31 11.44 172,883 -0.03(-0.26%)
Mar 17, 2021 11.37 11.48 11.19 11.47 195,995 -0.04(-0.35%)
Mar 16, 2021 12.05 12.05 11.36 11.51 197,554 -0.54(-4.48%)
Mar 15, 2021 12.00 12.06 11.74 12.05 214,892 +0.09(+0.75%)
Mar 12, 2021 11.52 11.98 11.52 11.96 172,100 +0.34(+2.93%)
Mar 11, 2021 11.67 11.83 11.46 11.62 180,682 +0.06(+0.52%)
Mar 10, 2021 11.43 11.86 11.37 11.56 276,228 +0.07(+0.61%)
Mar 09, 2021 11.44 11.98 11.35 11.49 317,592 -0.03(-0.26%)
Mar 08, 2021 11.15 11.60 10.87 11.52 444,330 +0.44(+3.97%)
Mar 05, 2021 10.96 11.15 10.65 11.08 386,800 +0.28(+2.59%)
Mar 04, 2021 11.10 11.40 10.66 10.80 360,623 -0.32(-2.88%)
Mar 03, 2021 10.75 11.44 10.66 11.12 336,303 +0.30(+2.77%)
Mar 02, 2021 10.70 11.05 10.55 10.82 237,577 -0.06(-0.55%)
Mar 01, 2021 11.00 11.34 10.84 10.88 462,826 +0.16(+1.49%)
Feb 26, 2021 10.91 11.15 10.45 10.72 446,600 -0.21(-1.92%)
Feb 25, 2021 11.57 11.65 10.81 10.93 538,937 -0.80(-6.82%)
Feb 24, 2021 11.75 12.20 11.48 11.73 520,083 -0.11(-0.93%)
Feb 23, 2021 11.37 12.00 11.28 11.84 476,398 +0.49(+4.32%)
Feb 22, 2021 11.14 11.62 11.14 11.35 447,681 +0.11(+0.98%)
Feb 19, 2021 11.04 11.55 10.98 11.24 369,700 +0.17(+1.54%)
Feb 18, 2021 11.29 11.56 11.06 11.07 397,465 -0.32(-2.81%)
Feb 17, 2021 11.62 11.86 11.22 11.39 277,217 -0.28(-2.40%)
Feb 16, 2021 11.24 11.87 11.20 11.67 371,883 +0.38(+3.37%)
Feb 12, 2021 10.54 11.44 10.54 11.29 245,300 +0.83(+7.93%)
Feb 11, 2021 11.49 11.80 10.12 10.46 595,348 -1.40(-11.80%)
Feb 10, 2021 11.62 12.27 11.62 11.86 358,957 +0.15(+1.28%)
Feb 09, 2021 11.43 11.71 11.35 11.71 344,886 +0.19(+1.65%)
Feb 08, 2021 11.26 11.72 11.08 11.52 457,275 +0.25(+2.22%)
Feb 05, 2021 11.39 11.57 11.03 11.27 352,900 +0.03(+0.27%)
Feb 04, 2021 10.71 11.42 10.70 11.24 345,352 +0.39(+3.59%)
Feb 03, 2021 10.88 10.93 10.54 10.85 219,953 -0.05(-0.46%)
Feb 02, 2021 10.49 11.00 10.41 10.90 214,018 +0.50(+4.81%)
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.