Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	8.490	8.740	8.420	8.660	136,300	+0.11(+1.29%)
Oct 29, 2020	8.020	8.580	8.010	8.550	143,806	+0.54(+6.74%)
Oct 28, 2020	8.000	8.140	7.903	8.010	162,942	-0.14(-1.72%)
Oct 27, 2020	8.370	8.410	8.150	8.150	99,877	-0.11(-1.33%)
Oct 26, 2020	8.460	8.510	8.230	8.260	94,046	-0.25(-2.94%)
Oct 23, 2020	8.430	8.580	8.370	8.510	147,000	+0.14(+1.67%)
Oct 22, 2020	8.190	8.460	8.190	8.370	137,739	+0.16(+1.95%)
Oct 21, 2020	8.320	8.320	8.110	8.210	128,992	-0.11(-1.32%)
Oct 20, 2020	8.290	8.380	8.200	8.320	112,734	+0.07(+0.85%)
Oct 19, 2020	8.220	8.330	8.140	8.250	163,198	+0.14(+1.73%)
Oct 16, 2020	8.480	8.480	8.100	8.110	126,200	-0.43(-5.04%)
Oct 15, 2020	8.260	8.610	8.100	8.540	180,470	+0.19(+2.28%)
Oct 14, 2020	8.690	8.700	8.330	8.350	180,723	-0.37(-4.24%)
Oct 13, 2020	8.580	8.750	8.570	8.720	132,071	-0.08(-0.91%)
Oct 12, 2020	8.580	8.850	8.450	8.800	117,417	+0.32(+3.77%)
Oct 09, 2020	8.710	8.900	8.470	8.480	139,600	-0.13(-1.51%)
Oct 08, 2020	8.430	8.670	8.360	8.610	156,208	+0.23(+2.74%)
Oct 07, 2020	8.200	8.450	8.150	8.380	153,414	+0.28(+3.46%)
Oct 06, 2020	8.180	8.340	8.040	8.100	221,515	+0.00(+0.00%)
Oct 05, 2020	8.190	8.200	7.890	8.100	199,296	-0.06(-0.74%)
Oct 02, 2020	7.730	8.170	7.670	8.160	190,000	+0.31(+3.95%)
Oct 01, 2020	7.670	7.920	7.635	7.850	226,287	+0.27(+3.56%)
Sep 30, 2020	7.450	7.670	7.440	7.580	151,565	+0.14(+1.88%)
Sep 29, 2020	7.530	7.555	7.231	7.440	153,436	-0.04(-0.53%)
Sep 28, 2020	7.440	7.680	7.270	7.480	211,969	+0.08(+1.08%)
Sep 25, 2020	7.030	7.400	7.020	7.400	236,900	+0.40(+5.71%)
Sep 24, 2020	6.860	7.355	6.830	7.000	300,741	-0.07(-0.99%)
Sep 23, 2020	7.200	7.310	7.050	7.070	237,281	-0.12(-1.67%)
Sep 22, 2020	7.300	7.400	7.130	7.190	225,343	-0.04(-0.55%)
Sep 21, 2020	7.730	7.730	7.120	7.230	391,359	-0.34(-4.49%)
Sep 18, 2020	7.980	7.980	7.570	7.570	401,400	-0.32(-4.06%)
Sep 17, 2020	7.850	8.060	7.780	7.890	90,759	-0.08(-1.00%)
Sep 16, 2020	7.710	8.090	7.690	7.970	172,915	+0.33(+4.32%)
Sep 15, 2020	7.860	8.060	7.640	7.640	249,397	-0.09(-1.16%)
Sep 14, 2020	7.520	7.750	7.430	7.730	178,783	+0.39(+5.31%)
Sep 11, 2020	7.480	7.480	7.280	7.340	178,700	-0.13(-1.74%)
Sep 10, 2020	7.400	7.660	7.330	7.470	120,814	+0.09(+1.22%)
Sep 09, 2020	7.480	7.560	7.330	7.380	191,876	-0.02(-0.27%)
Sep 08, 2020	7.510	7.550	7.310	7.400	131,423	-0.14(-1.86%)
Sep 04, 2020	7.650	7.680	7.240	7.540	126,100	+0.03(+0.40%)
Sep 03, 2020	7.590	7.760	7.460	7.510	124,913	-0.08(-1.05%)
Sep 02, 2020	7.420	7.660	7.310	7.590	108,066	+0.03(+0.40%)
Sep 01, 2020	7.360	7.562	7.310	7.560	91,411	+0.15(+2.02%)
Aug 31, 2020	7.370	7.535	7.290	7.410	128,670	-0.06(-0.80%)
Aug 28, 2020	7.510	7.520	7.410	7.470	63,900	+0.02(+0.27%)
Aug 27, 2020	7.270	7.470	7.250	7.450	149,134	+0.20(+2.76%)
Aug 26, 2020	7.560	7.560	7.200	7.250	135,305	-0.20(-2.68%)
Aug 25, 2020	7.660	7.690	7.440	7.450	76,672	-0.12(-1.59%)
Aug 24, 2020	7.300	7.600	7.110	7.570	147,549	+0.34(+4.70%)
Aug 21, 2020	7.220	7.240	7.045	7.230	165,800	-0.04(-0.55%)
Aug 20, 2020	7.200	7.385	7.200	7.270	95,074	-0.06(-0.82%)
Aug 19, 2020	7.580	7.580	7.235	7.330	173,885	-0.21(-2.79%)
Aug 18, 2020	7.600	7.600	7.500	7.540	116,975	-0.15(-1.95%)
Aug 17, 2020	7.630	7.690	7.450	7.690	96,931	+0.13(+1.72%)
Aug 14, 2020	7.490	7.660	7.420	7.560	91,000	+0.04(+0.53%)
Aug 13, 2020	7.540	7.660	7.440	7.520	85,960	-0.07(-0.92%)
Aug 12, 2020	7.610	7.700	7.410	7.590	116,313	+0.08(+1.07%)
Aug 11, 2020	7.670	7.910	7.440	7.510	191,232	-0.08(-1.05%)
Aug 10, 2020	7.690	7.930	7.440	7.590	315,600	-0.14(-1.81%)
Aug 07, 2020	7.430	7.730	7.390	7.730	159,400	+0.36(+4.88%)
Aug 06, 2020	7.240	7.540	7.235	7.370	171,684	+0.13(+1.80%)
Aug 05, 2020	7.440	7.440	7.110	7.240	161,525	-0.04(-0.55%)
Aug 04, 2020	6.970	7.410	6.940	7.280	170,047	+0.29(+4.15%)