Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	26.53	27.00	26.14	27.00	3,120,211	+0.51(+1.93%)
May 27, 2022	26.48	26.55	26.29	26.49	169,519	+0.01(+0.04%)
May 26, 2022	26.53	26.54	26.31	26.48	144,682	-0.06(-0.23%)
May 25, 2022	26.25	26.62	26.25	26.54	267,478	+0.19(+0.72%)
May 24, 2022	26.28	26.35	26.20	26.35	271,095	+0.04(+0.15%)
May 23, 2022	26.28	26.31	26.16	26.31	240,176	+0.11(+0.42%)
May 20, 2022	26.20	26.29	26.14	26.20	889,810	+0.10(+0.38%)
May 19, 2022	26.01	26.31	26.01	26.10	157,423	-0.12(-0.46%)
May 18, 2022	26.35	26.35	26.09	26.22	203,919	-0.17(-0.64%)
May 17, 2022	25.91	26.39	25.88	26.39	300,339	+0.30(+1.15%)
May 16, 2022	26.26	26.30	26.04	26.09	260,629	-0.15(-0.57%)
May 13, 2022	26.04	26.34	25.97	26.24	428,488	+0.33(+1.27%)
May 12, 2022	25.90	26.03	25.56	25.91	388,730	-0.14(-0.54%)
May 11, 2022	25.85	26.16	25.85	26.05	211,407	+0.05(+0.19%)
May 10, 2022	26.20	26.35	26.00	26.00	378,427	-0.09(-0.34%)
May 09, 2022	26.55	26.57	26.02	26.09	619,764	-0.50(-1.88%)
May 06, 2022	26.62	26.63	26.55	26.59	314,273	+0.01(+0.04%)
May 05, 2022	26.76	26.76	26.58	26.58	262,748	-0.12(-0.45%)
May 04, 2022	26.62	26.80	26.55	26.70	128,259	+0.08(+0.30%)
May 03, 2022	26.56	26.66	26.54	26.62	142,794	+0.07(+0.26%)
May 02, 2022	26.62	26.64	26.54	26.55	160,791	-0.06(-0.23%)
Apr 29, 2022	26.66	26.71	26.61	26.61	121,143	-0.10(-0.37%)
Apr 28, 2022	26.56	26.72	26.55	26.71	89,166	+0.13(+0.49%)
Apr 27, 2022	26.56	26.66	26.55	26.58	146,352	-0.05(-0.19%)
Apr 26, 2022	26.64	26.73	26.58	26.63	117,895	-0.03(-0.11%)
Apr 25, 2022	26.60	26.67	26.48	26.66	232,387	+0.09(+0.34%)
Apr 22, 2022	26.55	26.60	26.52	26.57	111,563	+0.07(+0.26%)
Apr 21, 2022	26.51	26.57	26.50	26.50	223,024	-0.04(-0.15%)
Apr 20, 2022	26.53	26.58	26.53	26.54	211,506	-0.01(-0.04%)
Apr 19, 2022	26.54	26.55	26.50	26.55	235,060	+0.00(+0.00%)
Apr 18, 2022	26.55	26.55	26.47	26.55	207,109	+0.04(+0.15%)
Apr 14, 2022	26.46	26.59	26.46	26.51	241,259	+0.01(+0.04%)
Apr 13, 2022	26.49	26.58	26.49	26.50	287,959	+0.25(+0.95%)
Apr 12, 2022	26.50	26.57	26.23	26.25	546,368	-0.22(-0.83%)
Apr 11, 2022	26.47	26.57	26.46	26.47	175,806	-0.05(-0.19%)
Apr 08, 2022	26.51	26.56	26.49	26.52	289,772	-0.02(-0.08%)
Apr 07, 2022	26.53	26.55	26.50	26.54	303,909	+0.01(+0.04%)
Apr 06, 2022	26.52	26.60	26.50	26.53	292,805	-0.04(-0.15%)
Apr 05, 2022	26.63	26.70	26.53	26.57	213,787	-0.13(-0.49%)
Apr 04, 2022	26.56	26.72	26.52	26.70	358,685	+0.08(+0.30%)
Apr 01, 2022	26.58	26.62	26.39	26.62	949,959	+0.05(+0.19%)
Mar 31, 2022	26.55	26.60	26.51	26.57	331,591	+0.01(+0.04%)
Mar 30, 2022	26.57	26.62	26.55	26.56	256,631	-0.02(-0.08%)
Mar 29, 2022	26.60	26.71	26.54	26.58	300,139	-0.02(-0.08%)
Mar 28, 2022	26.54	26.67	26.53	26.60	792,715	+0.01(+0.04%)
Mar 25, 2022	26.59	26.62	26.51	26.59	591,900	+0.00(+0.00%)
Mar 24, 2022	26.69	26.81	26.50	26.59	366,599	-0.17(-0.64%)
Mar 23, 2022	26.55	26.76	26.53	26.76	206,028	+0.20(+0.75%)
Mar 22, 2022	26.63	26.64	26.53	26.56	93,447	+0.01(+0.04%)
Mar 21, 2022	26.52	26.66	26.51	26.55	163,780	+0.01(+0.04%)
Mar 18, 2022	26.53	26.68	26.53	26.54	901,362	-0.08(-0.30%)
Mar 17, 2022	26.47	26.62	26.47	26.62	101,648	+0.14(+0.53%)
Mar 16, 2022	26.58	26.60	26.48	26.48	114,755	-0.01(-0.04%)
Mar 15, 2022	26.51	26.71	26.46	26.49	201,827	+0.02(+0.08%)
Mar 14, 2022	26.51	26.58	26.47	26.47	183,982	-0.17(-0.64%)
Mar 11, 2022	26.52	26.64	26.50	26.64	132,242	+0.14(+0.53%)
Mar 10, 2022	26.60	26.66	26.44	26.50	201,225	-0.02(-0.08%)
Mar 09, 2022	26.53	26.64	26.52	26.52	125,512	-0.05(-0.19%)
Mar 08, 2022	26.49	26.66	26.46	26.57	145,823	+0.03(+0.11%)
Mar 07, 2022	26.59	26.66	26.45	26.54	324,153	-0.06(-0.23%)
Mar 04, 2022	26.59	26.76	26.46	26.60	166,371	-0.09(-0.34%)
Mar 03, 2022	26.60	26.72	26.52	26.69	102,866	+0.14(+0.53%)
Mar 02, 2022	26.44	26.62	26.44	26.55	178,387	+0.01(+0.04%)