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 (%)
Apr 30, 2018 9.020 9.110 8.950 8.990 103,199 -0.02(-0.22%)
Apr 27, 2018 8.810 9.050 8.780 9.010 130,697 +0.24(+2.74%)
Apr 26, 2018 8.670 8.860 8.670 8.770 114,991 +0.16(+1.86%)
Apr 25, 2018 8.610 8.700 8.470 8.610 173,818 +0.01(+0.12%)
Apr 24, 2018 8.580 8.720 8.510 8.600 227,992 -0.04(-0.46%)
Apr 23, 2018 8.730 8.750 8.510 8.640 107,489 -0.06(-0.69%)
Apr 20, 2018 8.710 8.720 8.570 8.700 165,320 -0.06(-0.68%)
Apr 19, 2018 8.710 8.770 8.590 8.760 220,555 +0.02(+0.23%)
Apr 18, 2018 8.750 8.860 8.610 8.740 257,046 -0.06(-0.68%)
Apr 17, 2018 8.790 8.918 8.700 8.800 170,341 +0.08(+0.92%)
Apr 16, 2018 8.680 8.800 8.630 8.720 154,361 +0.00(+0.00%)
Apr 13, 2018 8.600 8.833 8.590 8.720 194,013 +0.08(+0.93%)
Apr 12, 2018 8.710 8.710 8.450 8.640 153,416 -0.09(-1.03%)
Apr 11, 2018 8.640 8.900 8.600 8.730 165,321 +0.08(+0.92%)
Apr 10, 2018 8.740 8.740 8.600 8.650 156,254 -0.03(-0.35%)
Apr 09, 2018 8.750 8.800 8.620 8.680 150,060 -0.06(-0.69%)
Apr 06, 2018 8.670 8.770 8.640 8.740 210,795 +0.07(+0.81%)
Apr 05, 2018 8.630 8.680 8.390 8.670 182,918 +0.10(+1.17%)
Apr 04, 2018 8.380 8.640 8.380 8.570 265,140 +0.12(+1.42%)
Apr 03, 2018 8.350 8.470 8.340 8.450 261,713 +0.03(+0.36%)
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.