Indicators

Bluerock Residential Growth Rei (NY: BRG )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.640	6.640	6.120	6.430	353,700	-0.24(-3.60%)
May 28, 2020	7.100	7.200	6.600	6.670	226,767	-0.31(-4.44%)
May 27, 2020	7.210	7.250	6.690	6.980	285,332	+0.13(+1.90%)
May 26, 2020	6.510	6.870	6.510	6.850	202,375	+0.50(+7.87%)
May 22, 2020	6.430	6.500	6.020	6.350	186,200	-0.02(-0.31%)
May 21, 2020	6.210	6.500	6.070	6.370	166,140	+0.11(+1.76%)
May 20, 2020	5.990	6.270	5.940	6.260	234,009	+0.37(+6.28%)
May 19, 2020	5.890	6.153	5.700	5.890	197,345	+0.01(+0.17%)
May 18, 2020	6.340	6.450	5.830	5.880	327,268	+0.29(+5.19%)
May 15, 2020	5.640	5.735	5.420	5.590	194,100	+0.01(+0.18%)
May 14, 2020	5.590	5.700	5.260	5.580	239,563	-0.09(-1.59%)
May 13, 2020	5.990	5.990	5.495	5.670	226,169	-0.34(-5.66%)
May 12, 2020	6.250	6.390	5.960	6.010	239,077	-0.36(-5.65%)
May 11, 2020	6.650	6.740	6.350	6.370	270,239	-0.11(-1.70%)
May 08, 2020	6.230	6.660	6.170	6.480	197,600	+0.38(+6.23%)
May 07, 2020	5.830	6.350	5.770	6.100	265,287	+0.35(+6.09%)
May 06, 2020	5.880	6.050	5.750	5.750	210,684	-0.15(-2.54%)
May 05, 2020	6.500	6.500	5.810	5.900	304,516	-0.25(-4.07%)
May 04, 2020	5.710	6.290	5.550	6.150	208,043	+0.32(+5.49%)

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.