Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	12.85	12.90	12.60	12.74	221,987	-0.11(-0.86%)
Sep 29, 2021	12.57	12.91	12.43	12.85	230,142	+0.33(+2.64%)
Sep 28, 2021	12.46	12.63	12.33	12.52	227,153	+0.04(+0.32%)
Sep 27, 2021	12.00	12.51	12.00	12.48	559,585	+0.51(+4.26%)
Sep 24, 2021	11.84	12.10	11.84	11.97	131,948	+0.03(+0.25%)
Sep 23, 2021	12.09	12.34	11.67	11.94	647,590	-0.41(-3.32%)
Sep 22, 2021	12.42	12.66	12.20	12.35	267,669	+0.01(+0.08%)
Sep 21, 2021	12.89	12.89	12.20	12.34	297,362	-0.34(-2.68%)
Sep 20, 2021	12.28	13.07	11.81	12.68	934,822	+0.03(+0.24%)
Sep 17, 2021	11.38	12.75	11.35	12.65	1,224,342	+1.33(+11.75%)
Sep 16, 2021	10.84	11.98	10.66	11.32	844,293	+0.47(+4.33%)
Sep 15, 2021	10.85	10.92	10.71	10.85	169,529	+0.05(+0.46%)
Sep 14, 2021	10.71	10.86	10.56	10.80	164,367	+0.19(+1.79%)
Sep 13, 2021	10.87	10.87	10.41	10.61	225,460	-0.19(-1.76%)
Sep 10, 2021	10.84	10.97	10.67	10.80	168,992	-0.03(-0.28%)
Sep 09, 2021	10.95	11.17	10.83	10.83	115,948	-0.27(-2.43%)
Sep 08, 2021	10.82	11.10	10.80	11.10	163,212	+0.30(+2.78%)
Sep 07, 2021	10.95	11.02	10.73	10.80	137,811	-0.11(-1.01%)
Sep 03, 2021	11.06	11.13	10.83	10.91	89,842	-0.22(-1.98%)
Sep 02, 2021	11.17	11.17	11.02	11.13	80,533	+0.05(+0.45%)
Sep 01, 2021	11.01	11.26	10.90	11.08	217,424	+0.19(+1.74%)
Aug 31, 2021	10.95	11.08	10.83	10.89	158,456	-0.06(-0.55%)
Aug 30, 2021	11.04	11.13	10.76	10.95	150,998	-0.09(-0.82%)
Aug 27, 2021	11.04	11.32	11.04	11.04	150,176	+0.00(+0.00%)
Aug 26, 2021	11.32	11.44	11.00	11.04	133,148	-0.35(-3.07%)
Aug 25, 2021	11.41	11.59	11.32	11.39	93,144	-0.06(-0.52%)
Aug 24, 2021	11.57	11.57	11.40	11.45	98,271	-0.04(-0.35%)
Aug 23, 2021	11.69	11.77	11.39	11.49	90,985	-0.20(-1.71%)
Aug 20, 2021	11.35	11.74	11.30	11.69	138,646	+0.31(+2.72%)
Aug 19, 2021	11.39	11.46	11.27	11.38	105,548	-0.06(-0.52%)
Aug 18, 2021	11.51	11.75	11.43	11.44	114,697	-0.08(-0.69%)
Aug 17, 2021	11.55	11.55	11.31	11.52	197,194	-0.17(-1.45%)
Aug 16, 2021	11.96	12.04	11.60	11.69	242,406	-0.34(-2.83%)
Aug 13, 2021	11.91	12.10	11.88	12.03	103,168	+0.08(+0.67%)
Aug 12, 2021	11.98	12.03	11.81	11.95	163,482	-0.03(-0.25%)
Aug 11, 2021	12.07	12.07	11.90	11.98	170,194	+0.00(+0.00%)
Aug 10, 2021	12.23	12.36	11.95	11.98	267,544	-0.24(-1.96%)
Aug 09, 2021	12.58	12.66	11.85	12.22	328,085	-0.42(-3.32%)
Aug 06, 2021	12.81	13.05	12.56	12.64	259,430	-0.14(-1.10%)
Aug 05, 2021	12.65	12.98	12.54	12.78	361,105	+0.34(+2.73%)
Aug 04, 2021	12.78	12.78	12.43	12.44	285,728	-0.39(-3.04%)
Aug 03, 2021	13.01	13.01	12.56	12.83	232,574	+0.01(+0.08%)
Aug 02, 2021	12.71	12.92	12.62	12.82	274,250	+0.05(+0.39%)
Jul 30, 2021	12.60	12.90	12.60	12.77	277,693	+0.21(+1.67%)
Jul 29, 2021	12.41	12.74	12.31	12.56	291,682	+0.29(+2.36%)
Jul 28, 2021	12.48	12.65	12.20	12.27	335,351	-0.26(-2.08%)
Jul 27, 2021	12.19	12.54	12.14	12.53	433,975	+0.33(+2.70%)
Jul 26, 2021	12.05	12.32	12.02	12.20	377,046	+0.05(+0.41%)
Jul 23, 2021	11.97	12.22	11.86	12.15	330,908	+0.22(+1.84%)
Jul 22, 2021	11.63	11.93	11.38	11.93	330,865	+0.33(+2.84%)
Jul 21, 2021	11.27	11.69	11.27	11.60	487,030	+0.31(+2.75%)
Jul 20, 2021	11.05	11.47	11.05	11.29	783,279	+0.24(+2.17%)
Jul 19, 2021	11.02	11.12	10.71	11.05	331,135	-0.04(-0.36%)
Jul 16, 2021	11.19	11.33	11.06	11.09	335,907	+0.03(+0.27%)
Jul 15, 2021	11.14	11.30	10.99	11.06	410,957	-0.06(-0.54%)
Jul 14, 2021	10.62	11.14	10.62	11.12	392,758	+0.50(+4.71%)
Jul 13, 2021	10.73	10.81	10.58	10.62	239,571	-0.20(-1.85%)
Jul 12, 2021	10.52	10.92	10.52	10.82	326,537	+0.25(+2.37%)
Jul 09, 2021	10.30	10.60	10.26	10.57	352,976	+0.34(+3.32%)
Jul 08, 2021	10.10	10.28	9.945	10.23	345,928	-0.06(-0.58%)
Jul 07, 2021	10.31	10.38	10.17	10.29	338,611	-0.01(-0.10%)
Jul 06, 2021	10.40	10.44	10.10	10.30	352,300	-0.07(-0.68%)
Jul 02, 2021	10.50	10.52	10.29	10.37	326,369	-0.02(-0.19%)