Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	10.91	11.15	10.45	10.72	446,600	-0.21(-1.92%)
Feb 25, 2021	11.57	11.65	10.81	10.93	538,937	-0.80(-6.82%)
Feb 24, 2021	11.75	12.20	11.48	11.73	520,083	-0.11(-0.93%)
Feb 23, 2021	11.37	12.00	11.28	11.84	476,398	+0.49(+4.32%)
Feb 22, 2021	11.14	11.62	11.14	11.35	447,681	+0.11(+0.98%)
Feb 19, 2021	11.04	11.55	10.98	11.24	369,700	+0.17(+1.54%)
Feb 18, 2021	11.29	11.56	11.06	11.07	397,465	-0.32(-2.81%)
Feb 17, 2021	11.62	11.86	11.22	11.39	277,217	-0.28(-2.40%)
Feb 16, 2021	11.24	11.87	11.20	11.67	371,883	+0.38(+3.37%)
Feb 12, 2021	10.54	11.44	10.54	11.29	245,300	+0.83(+7.93%)
Feb 11, 2021	11.49	11.80	10.12	10.46	595,348	-1.40(-11.80%)
Feb 10, 2021	11.62	12.27	11.62	11.86	358,957	+0.15(+1.28%)
Feb 09, 2021	11.43	11.71	11.35	11.71	344,886	+0.19(+1.65%)
Feb 08, 2021	11.26	11.72	11.08	11.52	457,275	+0.25(+2.22%)
Feb 05, 2021	11.39	11.57	11.03	11.27	352,900	+0.03(+0.27%)
Feb 04, 2021	10.71	11.42	10.70	11.24	345,352	+0.39(+3.59%)
Feb 03, 2021	10.88	10.93	10.54	10.85	219,953	-0.05(-0.46%)
Feb 02, 2021	10.49	11.00	10.41	10.90	214,018	+0.50(+4.81%)
Feb 01, 2021	10.45	10.49	10.16	10.40	188,229	-0.06(-0.57%)
Jan 29, 2021	10.80	11.15	10.31	10.46	279,300	-0.37(-3.42%)
Jan 28, 2021	10.54	11.15	10.47	10.83	310,104	+0.34(+3.24%)
Jan 27, 2021	10.71	11.00	10.45	10.49	280,360	-0.47(-4.29%)
Jan 26, 2021	11.27	11.27	10.82	10.96	237,065	-0.21(-1.88%)
Jan 25, 2021	11.33	11.56	10.82	11.17	233,522	-0.26(-2.27%)
Jan 22, 2021	11.25	11.52	11.20	11.43	267,900	+0.03(+0.26%)
Jan 21, 2021	11.70	11.70	11.03	11.40	190,155	-0.24(-2.06%)
Jan 20, 2021	11.40	11.79	11.37	11.64	240,355	+0.16(+1.39%)
Jan 19, 2021	11.83	11.86	11.29	11.48	283,154	-0.36(-3.04%)
Jan 15, 2021	11.37	11.84	11.28	11.84	156,200	+0.32(+2.78%)
Jan 14, 2021	11.75	11.88	11.40	11.52	205,467	-0.24(-2.04%)
Jan 13, 2021	11.73	11.93	11.62	11.76	158,027	-0.05(-0.42%)
Jan 12, 2021	11.60	11.87	11.57	11.81	200,020	+0.20(+1.72%)
Jan 11, 2021	11.51	11.76	11.41	11.61	213,391	-0.29(-2.44%)
Jan 08, 2021	12.01	12.05	11.68	11.90	207,400	+0.05(+0.42%)
Jan 07, 2021	12.11	12.16	11.57	11.85	269,883	-0.20(-1.66%)
Jan 06, 2021	12.12	12.20	11.83	12.05	303,331	+0.20(+1.69%)
Jan 05, 2021	12.15	12.25	11.84	11.85	316,387	-0.23(-1.90%)
Jan 04, 2021	12.67	12.83	12.03	12.08	384,189	-0.59(-4.66%)
Dec 31, 2020		12.67	12.67	12.67	305,623	+0.66(+5.50%)
Dec 30, 2020	11.65	12.20	11.48	12.01	305,623	+0.32(+2.74%)
Dec 29, 2020	11.94	12.01	11.38	11.69	340,201	-0.30(-2.50%)
Dec 28, 2020	11.87	12.09	11.66	11.99	273,586	+0.15(+1.27%)
Dec 24, 2020	11.29	12.03	11.22	11.84	168,200	+0.51(+4.50%)
Dec 23, 2020	11.30	11.55	10.98	11.33	191,221	+0.03(+0.27%)
Dec 22, 2020	11.62	11.69	10.92	11.30	581,946	-0.30(-2.59%)
Dec 21, 2020	11.74	11.82	11.21	11.60	553,674	-0.36(-3.01%)
Dec 18, 2020	11.68	11.99	11.09	11.96	1,120,200	+0.22(+1.87%)
Dec 17, 2020	11.41	11.84	11.20	11.74	353,936	+0.36(+3.16%)
Dec 16, 2020	11.20	11.75	11.08	11.38	890,411	+0.32(+2.89%)
Dec 15, 2020	11.02	11.29	10.90	11.06	251,150	+0.22(+2.03%)
Dec 14, 2020	10.91	10.98	10.57	10.84	247,299	+0.03(+0.28%)
Dec 11, 2020	11.53	11.53	10.68	10.81	152,200	-0.81(-6.97%)
Dec 10, 2020	11.40	11.74	11.40	11.62	241,327	+0.09(+0.78%)
Dec 09, 2020	11.15	11.58	10.86	11.53	418,114	+0.39(+3.50%)
Dec 08, 2020	10.66	11.14	10.66	11.14	180,590	+0.43(+4.01%)
Dec 07, 2020	10.71	10.77	10.50	10.71	234,856	-0.08(-0.74%)
Dec 04, 2020	10.58	11.01	10.58	10.79	207,800	+0.18(+1.70%)
Dec 03, 2020	10.45	10.66	10.40	10.61	154,349	+0.13(+1.24%)
Dec 02, 2020	10.48	10.56	10.05	10.48	200,358	-0.10(-0.95%)