Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	7.530	7.700	7.090	7.240	250,000	-0.42(-5.48%)
Jul 30, 2020	7.390	7.690	7.270	7.660	189,834	+0.12(+1.59%)
Jul 29, 2020	7.720	7.750	7.270	7.540	325,098	-0.13(-1.69%)
Jul 28, 2020	7.440	7.710	7.440	7.670	140,320	+0.11(+1.46%)
Jul 27, 2020	7.510	7.580	7.270	7.560	174,769	+0.15(+2.02%)
Jul 24, 2020	7.600	7.618	7.330	7.410	140,300	-0.14(-1.85%)
Jul 23, 2020	7.730	7.800	7.287	7.550	135,031	-0.18(-2.33%)
Jul 22, 2020	7.390	7.790	7.310	7.730	149,420	+0.35(+4.74%)
Jul 21, 2020	7.350	7.650	7.240	7.380	176,719	+0.13(+1.79%)
Jul 20, 2020	7.420	7.420	7.140	7.250	167,216	-0.17(-2.29%)
Jul 17, 2020	7.220	7.570	7.170	7.420	266,000	+0.18(+2.49%)
Jul 16, 2020	7.400	7.440	7.110	7.240	159,463	-0.22(-2.95%)
Jul 15, 2020	8.190	8.210	7.429	7.460	407,034	+0.31(+4.34%)
Jul 14, 2020	6.990	7.250	6.810	7.150	303,037	+0.22(+3.17%)
Jul 13, 2020	7.190	7.260	6.890	6.930	1,032,164	-0.19(-2.67%)
Jul 10, 2020	6.890	7.200	6.890	7.120	202,100	+0.18(+2.59%)
Jul 09, 2020	7.280	7.300	6.710	6.940	451,080	-0.32(-4.41%)
Jul 08, 2020	7.290	7.390	7.085	7.260	186,302	+0.00(+0.00%)
Jul 07, 2020	7.600	7.640	7.250	7.260	189,440	-0.41(-5.35%)
Jul 06, 2020	7.890	8.230	7.660	7.670	213,380	-0.22(-2.79%)
Jul 02, 2020	8.250	8.280	7.730	7.890	309,600	-0.07(-0.88%)
Jul 01, 2020	8.110	8.280	7.640	7.960	383,152	-0.12(-1.49%)
Jun 30, 2020	7.830	8.330	7.630	8.080	387,852	+0.29(+3.72%)
Jun 29, 2020	7.590	7.810	7.420	7.790	242,229	+0.29(+3.87%)
Jun 26, 2020	7.740	7.740	7.230	7.500	673,300	-0.23(-2.98%)
Jun 25, 2020	7.460	7.770	7.450	7.730	195,560	+0.21(+2.79%)
Jun 24, 2020	7.890	7.930	7.140	7.520	370,556	-0.60(-7.39%)
Jun 23, 2020	8.070	8.240	7.960	8.120	302,986	+0.22(+2.78%)
Jun 22, 2020	8.000	8.040	7.730	7.900	325,069	-0.08(-1.00%)
Jun 19, 2020	8.070	8.360	7.830	7.980	1,042,300	-0.03(-0.37%)
Jun 18, 2020	7.890	8.350	7.770	8.010	222,557	-0.20(-2.44%)
Jun 17, 2020	8.900	8.930	8.180	8.210	263,635	-0.71(-7.96%)
Jun 16, 2020	9.120	9.260	8.797	8.920	263,421	+0.08(+0.90%)
Jun 15, 2020	8.200	9.000	8.080	8.840	302,564	+0.44(+5.24%)
Jun 12, 2020	8.300	8.500	7.860	8.400	257,900	+0.32(+3.96%)
Jun 11, 2020	7.980	8.260	7.250	8.080	523,726	-0.70(-7.97%)
Jun 10, 2020	9.020	9.140	8.470	8.780	230,157	-0.17(-1.90%)
Jun 09, 2020	8.020	9.130	8.020	8.950	417,693	-0.24(-2.61%)
Jun 08, 2020	8.570	9.350	8.490	9.190	403,795	+0.87(+10.46%)
Jun 05, 2020	8.220	8.720	7.760	8.320	472,800	+0.86(+11.53%)
Jun 04, 2020	7.940	8.020	7.310	7.460	330,883	-0.43(-5.45%)
Jun 03, 2020	7.220	8.050	7.190	7.890	416,576	+0.87(+12.39%)
Jun 02, 2020	6.930	7.290	6.910	7.020	230,658	+0.16(+2.33%)
Jun 01, 2020	6.330	7.000	6.311	6.860	233,042	+0.43(+6.69%)
May 29, 2020	6.640	6.640	6.120	6.430	353,700	-0.24(-3.60%)
May 28, 2020	7.100	7.200	6.600	6.670	226,767	-0.31(-4.44%)
May 27, 2020	7.210	7.250	6.690	6.980	285,332	+0.13(+1.90%)
May 26, 2020	6.510	6.870	6.510	6.850	202,375	+0.50(+7.87%)
May 22, 2020	6.430	6.500	6.020	6.350	186,200	-0.02(-0.31%)
May 21, 2020	6.210	6.500	6.070	6.370	166,140	+0.11(+1.76%)
May 20, 2020	5.990	6.270	5.940	6.260	234,009	+0.37(+6.28%)
May 19, 2020	5.890	6.153	5.700	5.890	197,345	+0.01(+0.17%)
May 18, 2020	6.340	6.450	5.830	5.880	327,268	+0.29(+5.19%)
May 15, 2020	5.640	5.735	5.420	5.590	194,100	+0.01(+0.18%)
May 14, 2020	5.590	5.700	5.260	5.580	239,563	-0.09(-1.59%)
May 13, 2020	5.990	5.990	5.495	5.670	226,169	-0.34(-5.66%)
May 12, 2020	6.250	6.390	5.960	6.010	239,077	-0.36(-5.65%)
May 11, 2020	6.650	6.740	6.350	6.370	270,239	-0.11(-1.70%)
May 08, 2020	6.230	6.660	6.170	6.480	197,600	+0.38(+6.23%)
May 07, 2020	5.830	6.350	5.770	6.100	265,287	+0.35(+6.09%)
May 06, 2020	5.880	6.050	5.750	5.750	210,684	-0.15(-2.54%)
May 05, 2020	6.500	6.500	5.810	5.900	304,516	-0.25(-4.07%)
May 04, 2020	5.710	6.290	5.550	6.150	208,043	+0.32(+5.49%)