Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.50	26.59		26.55	267,166	+0.05(+0.19%)
Jan 28, 2022	26.50	26.75	26.40	26.50	247,120	+0.05(+0.19%)
Jan 27, 2022	26.61	26.78	26.40	26.45	290,027	-0.07(-0.26%)
Jan 26, 2022	26.63	26.82	26.44	26.52	487,975	-0.24(-0.90%)
Jan 25, 2022	26.44	26.77	26.36	26.76	343,395	+0.26(+0.98%)
Jan 24, 2022	26.46	26.55	26.20	26.50	626,272	-0.02(-0.08%)
Jan 21, 2022	26.51	26.59	26.43	26.52	414,980	+0.03(+0.11%)
Jan 20, 2022	26.49	26.66	26.45	26.49	436,357	-0.04(-0.15%)
Jan 19, 2022	26.54	26.60	26.30	26.53	417,374	+0.01(+0.04%)
Jan 18, 2022	26.55	26.69	26.35	26.52	500,094	-0.01(-0.04%)
Jan 14, 2022				26.53	0	+0.00(+0.00%)
Jan 13, 2022	26.48	26.60	26.48	26.53	233,724	+0.03(+0.11%)
Jan 12, 2022	26.40	26.61	26.40	26.50	224,779	+0.09(+0.34%)
Jan 11, 2022	26.43	26.49	26.35	26.41	189,655	+0.04(+0.15%)
Jan 10, 2022	26.50	26.53	26.29	26.37	426,774	-0.03(-0.11%)
Jan 07, 2022	26.53	26.70	26.40	26.40	263,069	-0.04(-0.15%)
Jan 06, 2022	26.56	26.76	26.42	26.44	443,004	-0.16(-0.60%)
Jan 05, 2022	26.46	26.85	26.41	26.60	808,778	-0.04(-0.15%)
Jan 04, 2022	26.44	26.93	26.36	26.64	414,251	+0.04(+0.15%)
Jan 03, 2022	26.34	26.60	26.24	26.60	643,995	+0.21(+0.80%)
Dec 31, 2021	26.35	26.53	26.25	26.39	440,710	-0.06(-0.23%)
Dec 30, 2021	26.70	26.71	26.21	26.45	526,986	-0.28(-1.05%)
Dec 29, 2021	26.65	26.91	26.53	26.73	391,662	+0.07(+0.26%)
Dec 28, 2021	26.18	26.75	26.18	26.66	406,047	+0.39(+1.48%)
Dec 27, 2021	26.33	26.48	26.25	26.27	542,780	-0.32(-1.20%)
Dec 23, 2021	26.55	26.71	26.41	26.59	522,421	+0.02(+0.08%)
Dec 22, 2021	26.30	26.59	26.15	26.57	1,385,473	-0.13(-0.49%)
Dec 21, 2021	26.50	26.91	26.34	26.70	2,855,395	-0.50(-1.84%)
Dec 20, 2021	26.50	27.48	26.01	27.20	11,221,352	+11.76(+76.17%)
Dec 17, 2021	14.39	15.85	14.30	15.44	2,180,146	+1.04(+7.22%)
Dec 16, 2021	14.23	14.84	14.03	14.40	304,567	+0.17(+1.19%)
Dec 15, 2021	13.94	14.27	13.85	14.23	403,036	+0.41(+2.97%)
Dec 14, 2021	13.85	14.08	13.79	13.82	274,312	-0.12(-0.86%)
Dec 13, 2021	13.82	14.12	13.51	13.94	243,145	-0.04(-0.29%)
Dec 10, 2021	14.16	14.38	13.81	13.98	87,881	-0.02(-0.14%)
Dec 09, 2021	14.48	14.65	13.98	14.00	296,095	-0.54(-3.71%)
Dec 08, 2021	14.26	14.77	14.18	14.54	157,618	+0.37(+2.61%)
Dec 07, 2021	14.59	14.72	14.03	14.17	177,314	-0.26(-1.80%)
Dec 06, 2021	14.46	14.86	14.21	14.43	141,389	-0.11(-0.76%)
Dec 03, 2021	14.88	14.88	14.17	14.54	150,665	-0.28(-1.89%)
Dec 02, 2021	14.40	14.94	14.07	14.82	321,994	+0.56(+3.93%)
Dec 01, 2021	14.99	15.12	14.25	14.26	173,234	-0.53(-3.58%)
Nov 30, 2021	15.05	15.21	14.78	14.79	113,817	-0.27(-1.79%)
Nov 29, 2021	15.23	15.53	14.83	15.06	186,253	-0.37(-2.40%)
Nov 26, 2021	16.19	16.25	15.13	15.43	177,448	-1.18(-7.10%)
Nov 24, 2021	15.67	16.62	15.62	16.61	332,272	+0.87(+5.53%)
Nov 23, 2021	15.29	15.83	15.27	15.74	235,182	+0.43(+2.81%)
Nov 22, 2021	14.89	15.51	14.80	15.31	124,793	+0.44(+2.96%)
Nov 19, 2021	14.44	14.88	14.26	14.87	298,855	+0.21(+1.43%)
Nov 18, 2021	14.83	14.65	14.49	14.66	96,705	-0.17(-1.15%)
Nov 17, 2021	14.99	14.99	14.50	14.83	116,612	-0.10(-0.67%)
Nov 16, 2021	15.20	15.29	14.76	14.93	140,130	-0.27(-1.78%)
Nov 15, 2021	14.66	15.27	14.53	15.20	143,931	+0.68(+4.68%)
Nov 12, 2021	14.46	14.87	14.31	14.52	137,558	+0.00(+0.00%)
Nov 11, 2021	14.01	14.53	13.80	14.52	118,031	+0.52(+3.71%)
Nov 10, 2021	14.00			14.00	112,119	+0.01(+0.07%)
Nov 09, 2021	13.47	13.99	13.47	13.99	111,466	+0.54(+4.01%)
Nov 08, 2021	13.49	13.49	13.27	13.45	49,690	+0.05(+0.37%)
Nov 05, 2021	13.40	13.60	13.00	13.40	263,125	+0.00(+0.00%)
Nov 04, 2021	13.63	14.00	13.32	13.40	117,840	-0.13(-0.96%)
Nov 03, 2021	13.31	13.91	13.29	13.53	166,985	-0.02(-0.15%)
Nov 02, 2021	13.51	13.70	13.31	13.55	104,608	+0.04(+0.30%)