Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	26.35	26.53	26.25	26.39	440,710	-0.06(-0.23%)
Dec 30, 2021	26.70	26.71	26.21	26.45	526,986	-0.28(-1.05%)
Dec 29, 2021	26.65	26.91	26.53	26.73	391,662	+0.07(+0.26%)
Dec 28, 2021	26.18	26.75	26.18	26.66	406,047	+0.39(+1.48%)
Dec 27, 2021	26.33	26.48	26.25	26.27	542,780	-0.32(-1.20%)
Dec 23, 2021	26.55	26.71	26.41	26.59	522,421	+0.02(+0.08%)
Dec 22, 2021	26.30	26.59	26.15	26.57	1,385,473	-0.13(-0.49%)
Dec 21, 2021	26.50	26.91	26.34	26.70	2,855,395	-0.50(-1.84%)
Dec 20, 2021	26.50	27.48	26.01	27.20	11,221,352	+11.76(+76.17%)
Dec 17, 2021	14.39	15.85	14.30	15.44	2,180,146	+1.04(+7.22%)
Dec 16, 2021	14.23	14.84	14.03	14.40	304,567	+0.17(+1.19%)
Dec 15, 2021	13.94	14.27	13.85	14.23	403,036	+0.41(+2.97%)
Dec 14, 2021	13.85	14.08	13.79	13.82	274,312	-0.12(-0.86%)
Dec 13, 2021	13.82	14.12	13.51	13.94	243,145	-0.04(-0.29%)
Dec 10, 2021	14.16	14.38	13.81	13.98	87,881	-0.02(-0.14%)
Dec 09, 2021	14.48	14.65	13.98	14.00	296,095	-0.54(-3.71%)
Dec 08, 2021	14.26	14.77	14.18	14.54	157,618	+0.37(+2.61%)
Dec 07, 2021	14.59	14.72	14.03	14.17	177,314	-0.26(-1.80%)
Dec 06, 2021	14.46	14.86	14.21	14.43	141,389	-0.11(-0.76%)
Dec 03, 2021	14.88	14.88	14.17	14.54	150,665	-0.28(-1.89%)
Dec 02, 2021	14.40	14.94	14.07	14.82	321,994	+0.56(+3.93%)
Dec 01, 2021	14.99	15.12	14.25	14.26	173,234	-0.53(-3.58%)
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%)