Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluerock Residential Growth Rei (NY: BRG )

26.60 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.40 10.45 9.983 10.26 139,235 -0.09(-0.87%)
Feb 26, 2016 10.05 10.37 9.950 10.35 180,823 +0.37(+3.71%)
Feb 25, 2016 9.780 10.09 9.750 9.980 112,933 +0.21(+2.15%)
Feb 24, 2016 9.490 9.780 9.100 9.770 192,661 +0.44(+4.72%)
Feb 23, 2016 9.650 9.700 9.230 9.330 131,425 -0.41(-4.21%)
Feb 22, 2016 9.840 9.970 9.650 9.740 140,216 -0.03(-0.31%)
Feb 19, 2016 9.860 10.05 9.655 9.770 147,568 -0.05(-0.51%)
Feb 18, 2016 9.740 9.870 9.600 9.820 75,898 +0.08(+0.82%)
Feb 17, 2016 9.440 9.850 9.440 9.740 154,977 +0.38(+4.06%)
Feb 16, 2016 9.460 9.540 9.308 9.360 59,680 -0.08(-0.85%)
Feb 12, 2016 9.250 9.440 9.440 9.440 84,100 +0.26(+2.83%)
Feb 11, 2016 9.150 9.320 9.060 9.180 115,910 -0.07(-0.76%)
Feb 10, 2016 9.320 9.470 9.190 9.250 100,096 -0.04(-0.43%)
Feb 09, 2016 9.250 9.497 9.220 9.290 172,681 -0.12(-1.28%)
Feb 08, 2016 9.870 9.870 9.170 9.410 200,739 -0.47(-4.76%)
Feb 05, 2016 10.27 10.27 9.880 9.880 93,903 -0.34(-3.33%)
Feb 04, 2016 10.27 10.33 10.17 10.22 38,266 -0.08(-0.78%)
Feb 03, 2016 10.29 10.37 10.12 10.30 74,723 +0.05(+0.49%)
Feb 02, 2016 10.31 10.37 10.20 10.25 74,780 -0.12(-1.16%)
Feb 01, 2016 10.35 10.48 10.30 10.37 91,567 +0.01(+0.10%)
Jan 29, 2016 10.28 10.50 10.20 10.36 129,550 +0.12(+1.17%)
Jan 28, 2016 10.16 10.39 10.16 10.24 76,216 +0.14(+1.39%)
Jan 27, 2016 10.34 10.34 10.04 10.10 69,253 -0.19(-1.85%)
Jan 26, 2016 10.16 10.40 10.16 10.29 148,502 +0.15(+1.48%)
Jan 25, 2016 10.35 10.38 10.13 10.14 34,099 -0.16(-1.55%)
Jan 22, 2016 10.08 10.34 10.05 10.30 105,919 +0.30(+3.00%)
Jan 21, 2016 9.890 10.09 9.770 10.00 121,443 +0.01(+0.10%)
Jan 20, 2016 10.02 10.06 9.220 9.990 369,783 -0.20(-1.96%)
Jan 19, 2016 10.34 10.37 10.10 10.19 120,744 -0.13(-1.26%)
Jan 15, 2016 10.33 10.32 10.32 10.32 213,600 -0.11(-1.05%)
Jan 14, 2016 10.02 10.66 10.00 10.43 175,687 +0.16(+1.56%)
Jan 13, 2016 10.74 10.92 10.25 10.27 170,687 -0.47(-4.38%)
Jan 12, 2016 11.07 11.29 10.50 10.74 235,664 -0.40(-3.59%)
Jan 11, 2016 11.07 11.21 10.83 11.14 100,327 -0.10(-0.89%)
Jan 08, 2016 11.55 11.59 11.15 11.24 101,180 -0.25(-2.18%)
Jan 07, 2016 11.80 11.90 11.34 11.49 117,093 -0.55(-4.57%)
Jan 06, 2016 12.01 12.07 11.85 12.04 100,712 +0.04(+0.33%)
Jan 05, 2016 12.03 12.14 11.83 12.00 106,321 +0.09(+0.76%)
Jan 04, 2016 11.75 11.93 11.42 11.91 183,028 +0.06(+0.51%)
Dec 31, 2015 11.91 11.85 11.85 11.85 155,000 -0.06(-0.50%)
Dec 30, 2015 12.04 12.04 11.85 11.91 79,868 -0.08(-0.67%)
Dec 29, 2015 11.95 12.03 11.82 11.99 71,277 +0.11(+0.93%)
Dec 28, 2015 11.85 11.97 11.79 11.88 47,790 -0.09(-0.75%)
Dec 24, 2015 11.97 11.97 11.97 11.97 77,400 +0.02(+0.17%)
Dec 23, 2015 11.90 11.97 11.78 11.95 72,394 +0.05(+0.42%)
Dec 22, 2015 12.03 12.03 11.71 11.90 71,837 -0.10(-0.83%)
Dec 21, 2015 12.00 12.06 11.76 12.00 148,338 +0.16(+1.35%)
Dec 18, 2015 11.40 11.87 11.40 11.84 498,503 +0.38(+3.32%)
Dec 17, 2015 11.23 11.63 11.23 11.46 80,705 +0.16(+1.42%)
Dec 16, 2015 11.09 11.31 11.01 11.30 106,932 +0.27(+2.45%)
Dec 15, 2015 10.56 11.07 10.56 11.03 91,721 +0.53(+5.05%)
Dec 14, 2015 10.69 10.92 10.33 10.50 175,207 -0.29(-2.69%)
Dec 11, 2015 11.00 11.00 10.72 10.79 133,702 -0.18(-1.64%)
Dec 10, 2015 11.05 11.10 10.93 10.97 86,048 +0.01(+0.09%)
Dec 09, 2015 11.01 11.28 10.88 10.96 142,050 -0.06(-0.54%)
Dec 08, 2015 11.05 11.24 11.00 11.02 97,782 -0.15(-1.34%)
Dec 07, 2015 11.41 11.41 11.13 11.17 59,093 -0.12(-1.06%)
Dec 04, 2015 11.20 11.55 11.19 11.29 52,380 +0.02(+0.18%)
Dec 03, 2015 11.43 11.46 10.94 11.27 65,246 -0.16(-1.40%)
Dec 02, 2015 11.63 11.67 11.40 11.43 45,456 -0.14(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.