Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	26.55	26.60	26.51	26.57	331,591	+0.01(+0.04%)
Mar 30, 2022	26.57	26.62	26.55	26.56	256,631	-0.02(-0.08%)
Mar 29, 2022	26.60	26.71	26.54	26.58	300,139	-0.02(-0.08%)
Mar 28, 2022	26.54	26.67	26.53	26.60	792,715	+0.01(+0.04%)
Mar 25, 2022	26.59	26.62	26.51	26.59	591,900	+0.00(+0.00%)
Mar 24, 2022	26.69	26.81	26.50	26.59	366,599	-0.17(-0.64%)
Mar 23, 2022	26.55	26.76	26.53	26.76	206,028	+0.20(+0.75%)
Mar 22, 2022	26.63	26.64	26.53	26.56	93,447	+0.01(+0.04%)
Mar 21, 2022	26.52	26.66	26.51	26.55	163,780	+0.01(+0.04%)
Mar 18, 2022	26.53	26.68	26.53	26.54	901,362	-0.08(-0.30%)
Mar 17, 2022	26.47	26.62	26.47	26.62	101,648	+0.14(+0.53%)
Mar 16, 2022	26.58	26.60	26.48	26.48	114,755	-0.01(-0.04%)
Mar 15, 2022	26.51	26.71	26.46	26.49	201,827	+0.02(+0.08%)
Mar 14, 2022	26.51	26.58	26.47	26.47	183,982	-0.17(-0.64%)
Mar 11, 2022	26.52	26.64	26.50	26.64	132,242	+0.14(+0.53%)
Mar 10, 2022	26.60	26.66	26.44	26.50	201,225	-0.02(-0.08%)
Mar 09, 2022	26.53	26.64	26.52	26.52	125,512	-0.05(-0.19%)
Mar 08, 2022	26.49	26.66	26.46	26.57	145,823	+0.03(+0.11%)
Mar 07, 2022	26.59	26.66	26.45	26.54	324,153	-0.06(-0.23%)
Mar 04, 2022	26.59	26.76	26.46	26.60	166,371	-0.09(-0.34%)
Mar 03, 2022	26.60	26.72	26.52	26.69	102,866	+0.14(+0.53%)
Mar 02, 2022	26.44	26.62	26.44	26.55	178,387	+0.01(+0.04%)
Mar 01, 2022	26.51	26.60	26.43	26.54	154,170	-0.01(-0.04%)
Feb 28, 2022	26.45	26.57	26.43	26.55	106,114	+0.12(+0.45%)
Feb 25, 2022	26.49	26.57	26.43	26.43	97,321	-0.05(-0.19%)
Feb 24, 2022	26.38	26.56	26.36	26.48	277,368	-0.05(-0.19%)
Feb 23, 2022	26.50	26.68	26.48	26.53	125,625	+0.05(+0.19%)
Feb 22, 2022	26.52	26.66	26.42	26.48	137,197	-0.03(-0.11%)
Feb 18, 2022				26.51	0	+0.03(+0.11%)
Feb 17, 2022	26.45	26.62	26.42	26.48	148,971	-0.11(-0.41%)
Feb 16, 2022	26.51	26.60	26.42	26.59	154,824	+0.08(+0.30%)
Feb 15, 2022	26.38	26.60	26.35	26.51	168,098	+0.16(+0.61%)
Feb 14, 2022	26.60	26.60	26.33	26.35	249,739	-0.19(-0.72%)
Feb 11, 2022	26.45	26.56	26.41	26.54	170,264	+0.13(+0.49%)
Feb 10, 2022	26.42	26.58	26.39	26.41	182,564	+0.01(+0.04%)
Feb 09, 2022	26.44	26.50	26.37	26.40	181,096	-0.02(-0.08%)
Feb 08, 2022	26.40	26.46	26.35	26.42	252,151	+0.06(+0.23%)
Feb 07, 2022	26.51	26.59	26.35	26.36	317,776	-0.16(-0.60%)
Feb 04, 2022	26.50	26.55	26.44	26.52	402,243	-0.03(-0.11%)
Feb 03, 2022	26.56		26.48	26.55	291,970	-0.08(-0.30%)
Feb 02, 2022	26.51	26.66	26.50	26.63	195,067	+0.01(+0.04%)
Feb 01, 2022	26.55	26.80	26.55	26.62	287,839	+0.07(+0.26%)
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%)