Skip to main content
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 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%)
Jun 01, 2018 8.930 8.970 8.780 8.960 152,795 +0.08(+0.90%)
May 31, 2018 8.860 9.020 8.860 8.880 113,710 +0.06(+0.68%)
May 30, 2018 8.700 8.945 8.700 8.820 142,816 +0.07(+0.80%)
May 29, 2018 8.800 8.950 8.670 8.750 101,847 -0.11(-1.24%)
May 25, 2018 8.860 8.860 8.860 0 -0.01(-0.11%)
May 24, 2018 9.100 9.130 8.820 8.870 136,163 -0.30(-3.27%)
May 23, 2018 8.940 9.190 8.940 9.170 128,580 +0.22(+2.46%)
May 22, 2018 8.950 9.120 8.860 8.950 117,934 -0.01(-0.11%)
May 21, 2018 8.870 8.970 8.720 8.960 177,003 +0.12(+1.36%)
May 18, 2018 8.820 8.880 8.720 8.840 110,317 +0.06(+0.68%)
May 17, 2018 8.850 8.870 8.670 8.780 164,609 -0.05(-0.57%)
May 16, 2018 8.840 8.860 8.720 8.830 163,191 -0.04(-0.45%)
May 15, 2018 9.010 9.027 8.790 8.870 271,685 -0.19(-2.10%)
May 14, 2018 8.990 9.100 8.960 9.060 178,372 +0.00(+0.00%)
May 11, 2018 8.810 9.080 8.810 9.060 232,259 +0.20(+2.26%)
May 10, 2018 9.320 9.370 8.780 8.860 276,505 -0.46(-4.94%)
May 09, 2018 9.270 9.430 9.213 9.320 260,107 +0.10(+1.08%)
May 08, 2018 9.000 9.370 9.000 9.220 311,918 +0.08(+0.88%)
May 07, 2018 9.230 9.280 9.000 9.140 143,531 -0.04(-0.44%)
May 04, 2018 8.940 9.230 8.940 9.180 139,749 +0.20(+2.23%)
May 03, 2018 8.950 9.000 8.900 8.980 83,047 +0.03(+0.34%)
May 02, 2018 8.920 9.000 8.770 8.950 93,315 +0.03(+0.34%)
May 01, 2018 9.030 9.030 8.770 8.920 168,558 -0.07(-0.78%)
Apr 30, 2018 9.020 9.110 8.950 8.990 103,199 -0.02(-0.22%)
Apr 27, 2018 8.810 9.050 8.780 9.010 130,697 +0.24(+2.74%)
Apr 26, 2018 8.670 8.860 8.670 8.770 114,991 +0.16(+1.86%)
Apr 25, 2018 8.610 8.700 8.470 8.610 173,818 +0.01(+0.12%)
Apr 24, 2018 8.580 8.720 8.510 8.600 227,992 -0.04(-0.46%)
Apr 23, 2018 8.730 8.750 8.510 8.640 107,489 -0.06(-0.69%)
Apr 20, 2018 8.710 8.720 8.570 8.700 165,320 -0.06(-0.68%)
Apr 19, 2018 8.710 8.770 8.590 8.760 220,555 +0.02(+0.23%)
Apr 18, 2018 8.750 8.860 8.610 8.740 257,046 -0.06(-0.68%)
Apr 17, 2018 8.790 8.918 8.700 8.800 170,341 +0.08(+0.92%)
Apr 16, 2018 8.680 8.800 8.630 8.720 154,361 +0.00(+0.00%)
Apr 13, 2018 8.600 8.833 8.590 8.720 194,013 +0.08(+0.93%)
Apr 12, 2018 8.710 8.710 8.450 8.640 153,416 -0.09(-1.03%)
Apr 11, 2018 8.640 8.900 8.600 8.730 165,321 +0.08(+0.92%)
Apr 10, 2018 8.740 8.740 8.600 8.650 156,254 -0.03(-0.35%)
Apr 09, 2018 8.750 8.800 8.620 8.680 150,060 -0.06(-0.69%)
Apr 06, 2018 8.670 8.770 8.640 8.740 210,795 +0.07(+0.81%)
Apr 05, 2018 8.630 8.680 8.390 8.670 182,918 +0.10(+1.17%)
Apr 04, 2018 8.380 8.640 8.380 8.570 265,140 +0.12(+1.42%)
Apr 03, 2018 8.350 8.470 8.340 8.450 261,713 +0.03(+0.36%)
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.