Skip to main content

Bluerock Residential Growth Rei (NY: BRG )

26.60 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.400 10.27 9.400 10.20 398,815 +0.82(+8.74%)
Nov 27, 2020 9.420 9.580 9.160 9.380 288,300 -0.06(-0.64%)
Nov 25, 2020 9.650 9.660 9.360 9.440 222,200 -0.21(-2.18%)
Nov 24, 2020 9.510 9.730 9.390 9.650 322,190 +0.36(+3.88%)
Nov 23, 2020 9.500 9.606 9.250 9.290 165,547 -0.08(-0.85%)
Nov 20, 2020 9.180 9.490 9.180 9.370 144,800 +0.03(+0.32%)
Nov 19, 2020 9.010 9.460 9.000 9.340 152,605 +0.32(+3.55%)
Nov 18, 2020 9.460 9.610 8.990 9.020 217,352 -0.48(-5.05%)
Nov 17, 2020 9.460 9.650 9.340 9.500 135,320 +0.00(+0.00%)
Nov 16, 2020 9.440 9.662 9.330 9.500 251,425 +0.25(+2.70%)
Nov 13, 2020 9.110 9.480 9.110 9.250 214,800 +0.16(+1.76%)
Nov 12, 2020 9.390 9.470 8.920 9.090 171,384 -0.35(-3.71%)
Nov 11, 2020 9.310 9.480 9.190 9.440 139,158 +0.11(+1.18%)
Nov 10, 2020 9.100 9.600 9.050 9.330 283,473 +0.24(+2.64%)
Nov 09, 2020 9.000 9.630 8.860 9.090 282,064 +0.65(+7.70%)
Nov 06, 2020 8.510 8.809 8.420 8.440 129,400 -0.01(-0.12%)
Nov 05, 2020 8.380 8.744 8.380 8.450 162,242 -0.08(-0.94%)
Nov 04, 2020 8.880 8.960 8.450 8.530 157,624 -0.48(-5.33%)
Nov 03, 2020 8.650 9.150 8.650 9.010 159,277 +0.45(+5.26%)
Nov 02, 2020 8.640 8.880 8.480 8.560 187,160 -0.10(-1.15%)
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%)
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.