Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	13.43	13.85	13.40	13.51	152,090	-0.02(-0.15%)
Oct 29, 2021	13.58	13.89	13.40	13.53	155,179	-0.17(-1.24%)
Oct 28, 2021	13.82	14.07	13.56	13.70	145,688	-0.20(-1.44%)
Oct 27, 2021	13.79	14.19	13.69	13.90	112,737	+0.03(+0.22%)
Oct 26, 2021	13.70			13.87	271,563	+0.16(+1.17%)
Oct 25, 2021	13.37	13.84	13.28	13.71	153,792	+0.25(+1.86%)
Oct 22, 2021	13.75	13.86	13.03	13.46	604,580	-0.36(-2.60%)
Oct 21, 2021	14.62	14.65	13.78	13.82	136,935	-0.74(-5.08%)
Oct 20, 2021	15.00	15.10	14.31	14.56	326,850	-0.54(-3.58%)
Oct 19, 2021	14.89	15.14	14.40	15.10	340,050	+0.38(+2.58%)
Oct 18, 2021	13.96	14.82	13.88	14.72	266,935	+0.65(+4.62%)
Oct 15, 2021	13.88	14.17	13.72	14.07	179,443	+0.24(+1.74%)
Oct 14, 2021	13.24	13.84	13.12	13.83	183,977	+0.61(+4.61%)
Oct 13, 2021	13.00	13.24	12.95	13.22	280,265	+0.24(+1.85%)
Oct 12, 2021	12.66	12.99	12.59	12.98	53,173	+0.32(+2.53%)
Oct 11, 2021	12.59	12.75	12.54	12.66	105,506	+0.00(+0.00%)
Oct 08, 2021	13.08	13.08	12.61	12.66	199,923	-0.35(-2.69%)
Oct 07, 2021	12.95	13.12	12.95	13.01	96,128	+0.07(+0.54%)
Oct 06, 2021	12.67	13.01	12.64	12.94	190,644	+0.14(+1.09%)
Oct 05, 2021	13.00	13.14	12.68	12.80	155,144	-0.20(-1.54%)
Oct 04, 2021	12.90	13.15	12.82	13.00	171,779	+0.17(+1.33%)
Oct 01, 2021	12.80	13.08	12.68	12.83	159,136	+0.09(+0.71%)
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%)