Bluerock Residential Growth Rei (NY: BRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	26.34	26.60	26.24	26.60	643,995	+0.21(+0.80%)
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%)