Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 05, 2022				26.60	0	-0.32(-1.19%)
Oct 04, 2022	26.88	27.02	26.88	26.92	398,725	+0.09(+0.34%)
Oct 03, 2022	26.77	26.89	26.71	26.83	685,959	+0.08(+0.30%)
Sep 30, 2022	26.75	26.83	26.73	26.75	217,473	-0.05(-0.19%)
Sep 29, 2022	26.89	26.90	26.78	26.80	257,634	-0.08(-0.30%)
Sep 28, 2022	26.84	26.95	26.84	26.88	205,266	+0.01(+0.04%)
Sep 27, 2022	26.79	26.95	26.75	26.87	190,254	+0.13(+0.49%)
Sep 26, 2022	26.84	26.91	26.71	26.74	445,566	-0.13(-0.48%)
Sep 23, 2022	26.82	26.93	26.81	26.87	204,421	-0.01(-0.04%)
Sep 22, 2022	26.81	27.03	26.78	26.88	291,103	-0.02(-0.07%)
Sep 21, 2022	26.88	27.00	26.83	26.90	227,252	-0.02(-0.07%)
Sep 20, 2022	26.88	26.98	26.88	26.92	585,066	+0.03(+0.11%)
Sep 19, 2022	26.80	26.91	26.80	26.89	124,568	+0.00(+0.00%)
Sep 16, 2022	26.75	27.00	26.69	26.89	236,351	+0.05(+0.19%)
Sep 15, 2022	26.92	26.92	26.77	26.84	106,056	-0.08(-0.30%)
Sep 14, 2022	26.75	26.98	26.65	26.92	482,855	+0.22(+0.82%)
Sep 13, 2022	26.74	26.82	26.70	26.70	225,429	-0.11(-0.41%)
Sep 12, 2022	26.75	26.84	26.68	26.81	147,156	+0.06(+0.22%)
Sep 09, 2022	26.78	26.78	26.67	26.75	63,851	-0.04(-0.15%)
Sep 08, 2022	26.72	26.79	26.64	26.79	80,232	+0.04(+0.15%)
Sep 07, 2022	26.75	26.77	26.61	26.75	135,766	+0.00(+0.00%)
Sep 06, 2022	26.77	26.80	26.61	26.75	156,673	-0.01(-0.04%)
Sep 02, 2022	26.74	26.84	26.68	26.76	163,607	+0.06(+0.22%)
Sep 01, 2022	26.70	26.77	26.56	26.70	294,104	+0.05(+0.19%)
Aug 31, 2022	26.60	26.70	26.55	26.65	319,855	+0.04(+0.15%)
Aug 30, 2022	26.70	26.73	26.56	26.61	1,066,122	-0.10(-0.37%)
Aug 29, 2022	26.30	26.77	26.20	26.71	1,135,746	+1.35(+5.32%)
Aug 26, 2022	25.57	25.63	25.07	25.36	804,445	-0.21(-0.82%)
Aug 25, 2022	25.68	25.80	25.54	25.57	328,617	-0.21(-0.81%)
Aug 24, 2022	25.99	25.99	25.75	25.78	145,863	-0.12(-0.46%)
Aug 23, 2022	25.76	25.92	25.69	25.90	145,585	+0.21(+0.82%)
Aug 22, 2022	25.82	25.94	25.69	25.69	216,460	-0.14(-0.54%)
Aug 19, 2022	25.81	26.02	25.81	25.83	269,310	-0.16(-0.62%)
Aug 18, 2022	26.00	26.05	25.97	25.99	161,693	-0.04(-0.15%)
Aug 17, 2022	26.08	26.10	25.95	26.03	214,710	-0.05(-0.19%)
Aug 16, 2022	26.02	26.15	26.02	26.08	593,297	-0.02(-0.08%)
Aug 15, 2022	26.02	26.27	26.02	26.10	437,087	-0.01(-0.04%)
Aug 12, 2022	25.95	26.16	25.95	26.11	345,056	+0.20(+0.77%)
Aug 11, 2022	25.91	25.98	25.87	25.91	323,482	-0.05(-0.19%)
Aug 10, 2022	25.95	26.07	25.91	25.96	220,253	+0.04(+0.15%)
Aug 09, 2022	25.97	26.00	25.91	25.92	223,432	-0.08(-0.31%)
Aug 08, 2022	26.07	26.16	25.95	26.00	152,635	-0.12(-0.46%)
Aug 05, 2022	25.99	26.12	25.99	26.12	63,216	+0.09(+0.35%)
Aug 04, 2022	26.00	26.11	25.98	26.03	300,940	-0.03(-0.12%)
Aug 03, 2022	26.30	26.30	26.00	26.06	280,815	-0.04(-0.15%)
Aug 02, 2022	26.33	26.33	26.03	26.10	263,615	-0.22(-0.84%)