Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.670	9.820	9.600	9.710	410,074	+0.05(+0.52%)
May 27, 2021	9.650	9.800	9.590	9.660	384,494	-0.11(-1.13%)
May 26, 2021	9.590	9.860	9.540	9.770	394,128	+0.19(+1.98%)
May 25, 2021	9.570	9.836	9.430	9.580	455,012	+0.10(+1.05%)
May 24, 2021	9.500	9.650	9.300	9.480	345,367	-0.02(-0.21%)
May 21, 2021	9.540	9.574	9.350	9.500	363,090	+0.04(+0.42%)
May 20, 2021	9.310	9.530	9.310	9.460	397,305	-0.02(-0.21%)
May 19, 2021	9.340	9.510	9.159	9.480	335,246	-0.07(-0.73%)
May 18, 2021	9.450	9.750	9.330	9.550	281,667	+0.04(+0.42%)
May 17, 2021	9.500	9.630	9.320	9.510	280,371	+0.09(+0.96%)
May 14, 2021	9.430	9.665	9.250	9.420	356,234	+0.10(+1.07%)
May 13, 2021	8.860	9.430	8.850	9.320	371,442	+0.43(+4.84%)
May 12, 2021	9.500	9.500	8.800	8.890	340,916	-0.67(-7.01%)
May 11, 2021	9.720	9.780	9.440	9.560	291,411	-0.24(-2.45%)
May 10, 2021	9.400	9.850	9.380	9.800	687,996	+0.46(+4.93%)
May 07, 2021	9.030	9.390	9.030	9.340	424,378	+0.29(+3.20%)
May 06, 2021	9.040	9.290	9.010	9.050	348,943	-0.08(-0.88%)
May 05, 2021	9.120	9.150	8.930	9.130	294,489	-0.04(-0.44%)
May 04, 2021	9.470	9.520	9.150	9.170	257,857	-0.33(-3.47%)
May 03, 2021	9.530	9.550	9.330	9.500	245,783	+0.02(+0.21%)
Apr 30, 2021	9.470	9.685	9.360	9.480	298,400	+0.00(+0.00%)
Apr 29, 2021	9.480	9.710	9.360	9.480	402,014	-0.05(-0.52%)
Apr 28, 2021	9.360	9.650	9.300	9.530	372,459	-0.03(-0.31%)
Apr 27, 2021	9.820	9.820	9.560	9.560	242,440	-0.17(-1.75%)
Apr 26, 2021	9.650	9.780	9.590	9.730	407,620	+0.10(+1.04%)
Apr 23, 2021	9.400	9.650	9.270	9.630	241,000	+0.17(+1.80%)
Apr 22, 2021	9.460	9.570	9.260	9.460	293,738	+0.08(+0.85%)
Apr 21, 2021	9.550	9.640	9.240	9.380	376,703	-0.11(-1.16%)
Apr 20, 2021	9.470	9.680	9.410	9.490	336,539	-0.02(-0.21%)
Apr 19, 2021	9.240	9.620	9.240	9.510	316,111	+0.21(+2.26%)
Apr 16, 2021	9.460	9.460	9.160	9.300	326,700	-0.11(-1.17%)
Apr 15, 2021	9.220	9.530	9.220	9.410	521,809	+0.21(+2.28%)
Apr 14, 2021	9.770	9.890	9.160	9.200	797,533	-0.64(-6.50%)
Apr 13, 2021	9.750	9.890	9.600	9.840	296,589	+0.14(+1.44%)
Apr 12, 2021	9.880	9.880	9.660	9.700	236,806	-0.13(-1.32%)
Apr 09, 2021	9.680	10.03	9.660	9.830	380,000	-0.14(-1.40%)
Apr 08, 2021	10.01	10.14	9.800	9.970	370,117	+0.06(+0.61%)
Apr 07, 2021	10.20	10.34	9.870	9.910	290,825	-0.24(-2.36%)
Apr 06, 2021	10.08	10.20	9.935	10.15	538,309	+0.00(+0.00%)
Apr 05, 2021	10.45	10.61	10.02	10.15	361,331	-0.27(-2.59%)
Apr 01, 2021	10.10	10.45	10.02	10.42	329,300	+0.31(+3.07%)
Mar 31, 2021	9.910	10.45	9.910	10.11	337,382	-0.38(-3.62%)
Mar 30, 2021	10.28	10.56	10.27	10.49	323,859	+0.06(+0.58%)
Mar 29, 2021	10.53	10.92	10.32	10.43	320,953	-0.31(-2.89%)
Mar 26, 2021	10.26	10.80	10.19	10.74	247,100	+0.65(+6.44%)
Mar 25, 2021	10.45	10.63	10.04	10.09	439,742	-0.36(-3.44%)
Mar 24, 2021	11.00	11.20	10.44	10.45	355,302	-0.64(-5.77%)
Mar 23, 2021	11.16	11.46	10.91	11.09	344,516	+0.01(+0.09%)
Mar 22, 2021	11.24	11.24	10.74	11.08	277,433	-0.23(-2.03%)
Mar 19, 2021	11.38	11.48	11.03	11.31	695,700	-0.13(-1.14%)
Mar 18, 2021	11.47	11.58	11.31	11.44	172,883	-0.03(-0.26%)
Mar 17, 2021	11.37	11.48	11.19	11.47	195,995	-0.04(-0.35%)
Mar 16, 2021	12.05	12.05	11.36	11.51	197,554	-0.54(-4.48%)
Mar 15, 2021	12.00	12.06	11.74	12.05	214,892	+0.09(+0.75%)
Mar 12, 2021	11.52	11.98	11.52	11.96	172,100	+0.34(+2.93%)
Mar 11, 2021	11.67	11.83	11.46	11.62	180,682	+0.06(+0.52%)
Mar 10, 2021	11.43	11.86	11.37	11.56	276,228	+0.07(+0.61%)
Mar 09, 2021	11.44	11.98	11.35	11.49	317,592	-0.03(-0.26%)
Mar 08, 2021	11.15	11.60	10.87	11.52	444,330	+0.44(+3.97%)
Mar 05, 2021	10.96	11.15	10.65	11.08	386,800	+0.28(+2.59%)
Mar 04, 2021	11.10	11.40	10.66	10.80	360,623	-0.32(-2.88%)
Mar 03, 2021	10.75	11.44	10.66	11.12	336,303	+0.30(+2.77%)
Mar 02, 2021	10.70	11.05	10.55	10.82	237,577	-0.06(-0.55%)