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 (%)
Jun 30, 2022 26.11 26.29 26.05 26.29 212,279 +0.14(+0.54%)
Jun 29, 2022 26.10 26.15 26.00 26.15 140,378 +0.06(+0.23%)
Jun 28, 2022 26.29 26.35 26.08 26.09 368,827 -0.26(-0.99%)
Jun 27, 2022 26.23 26.35 26.09 26.35 259,765 +0.06(+0.23%)
Jun 24, 2022 25.78 26.29 25.78 26.29 3,265,209 +0.51(+1.98%)
Jun 23, 2022 25.79 25.92 25.51 25.78 374,551 -0.02(-0.08%)
Jun 22, 2022 25.97 26.13 25.80 25.80 316,377 -0.19(-0.73%)
Jun 21, 2022 26.10 26.24 25.94 25.99 285,592 -0.04(-0.15%)
Jun 17, 2022 25.93 26.16 25.75 26.03 431,375 +0.16(+0.62%)
Jun 16, 2022 26.25 26.25 25.84 25.87 390,055 -0.39(-1.49%)
Jun 15, 2022 25.96 26.42 25.96 26.26 187,752 +0.14(+0.54%)
Jun 14, 2022 26.04 26.25 25.85 26.12 296,347 +0.14(+0.54%)
Jun 13, 2022 26.53 26.55 25.96 25.98 515,562 -0.62(-2.33%)
Jun 10, 2022 26.70 26.70 26.55 26.60 293,541 -0.07(-0.26%)
Jun 09, 2022 26.85 26.85 26.67 26.67 315,653 -0.20(-0.74%)
Jun 08, 2022 26.62 26.87 26.58 26.87 275,738 +0.17(+0.64%)
Jun 07, 2022 26.85 26.85 26.64 26.70 279,629 -0.05(-0.19%)
Jun 06, 2022 26.89 26.99 26.68 26.75 449,320 +0.05(+0.19%)
Jun 03, 2022 26.73 26.94 26.61 26.70 228,025 -0.23(-0.85%)
Jun 02, 2022 26.83 26.96 26.67 26.93 208,754 +0.05(+0.19%)
Jun 01, 2022 26.68 26.90 26.60 26.88 296,690 -0.12(-0.44%)
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%)
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.