Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bluerock Residential Growth Rei
(NY:
BRG
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
10.46
10.55
10.34
10.38
126,734
-0.09(-0.86%)
Jan 30, 2019
10.30
10.59
10.30
10.47
116,470
+0.19(+1.85%)
Jan 29, 2019
10.35
10.40
10.22
10.28
56,843
+0.01(+0.10%)
Jan 28, 2019
10.25
10.43
10.19
10.27
131,742
-0.01(-0.10%)
Jan 25, 2019
10.38
10.47
10.05
10.28
191,100
-0.21(-2.00%)
Jan 24, 2019
10.43
10.59
10.38
10.49
85,881
+0.05(+0.48%)
Jan 23, 2019
10.74
10.74
10.39
10.44
102,637
-0.22(-2.06%)
Jan 22, 2019
10.40
10.67
10.31
10.66
174,643
+0.26(+2.50%)
Jan 18, 2019
10.51
10.60
10.15
10.40
162,500
-0.08(-0.76%)
Jan 17, 2019
10.19
10.62
10.19
10.48
219,404
+0.29(+2.85%)
Jan 16, 2019
10.06
10.37
10.06
10.19
158,858
+0.08(+0.79%)
Jan 15, 2019
10.03
10.20
10.00
10.11
92,735
+0.09(+0.90%)
Jan 14, 2019
10.16
10.27
9.993
10.02
90,910
-0.18(-1.76%)
Jan 11, 2019
10.31
10.40
10.13
10.20
127,900
-0.10(-0.97%)
Jan 10, 2019
10.09
10.39
10.09
10.30
184,553
+0.16(+1.58%)
Jan 09, 2019
10.16
10.24
9.950
10.14
158,267
-0.06(-0.59%)
Jan 08, 2019
9.940
10.26
9.940
10.20
258,437
+0.28(+2.82%)
Jan 07, 2019
9.910
10.14
9.840
9.920
349,072
+0.03(+0.30%)
Jan 04, 2019
9.680
9.970
9.650
9.890
371,100
+0.35(+3.67%)
Jan 03, 2019
9.170
9.695
9.170
9.540
257,424
+0.37(+4.03%)
Jan 02, 2019
8.870
9.220
8.770
9.170
272,962
+0.15(+1.66%)
Dec 31, 2018
9.100
9.130
8.940
9.020
307,000
+0.04(+0.45%)
Dec 28, 2018
8.940
9.220
8.940
8.980
352,500
+0.12(+1.35%)
Dec 27, 2018
9.230
9.230
8.620
8.860
437,574
-0.38(-4.11%)
Dec 26, 2018
9.270
9.410
8.960
9.240
301,672
-0.12(-1.28%)
Dec 24, 2018
9.800
9.830
9.280
9.360
161,600
-0.45(-4.59%)
Dec 21, 2018
9.570
10.36
9.500
9.810
1,751,000
+0.07(+0.72%)
Dec 20, 2018
9.830
9.870
9.600
9.740
292,854
-0.03(-0.31%)
Dec 19, 2018
9.860
9.970
9.710
9.770
247,377
-0.09(-0.91%)
Dec 18, 2018
9.850
10.05
9.750
9.860
375,773
+0.14(+1.44%)
Dec 17, 2018
9.680
9.960
9.670
9.720
627,477
+0.09(+0.93%)
Dec 14, 2018
9.580
9.680
9.480
9.630
135,400
+0.02(+0.21%)
Dec 13, 2018
9.310
9.630
9.310
9.610
142,722
+0.27(+2.89%)
Dec 12, 2018
9.560
9.560
9.320
9.340
210,311
-0.07(-0.74%)
Dec 11, 2018
9.510
9.580
9.330
9.410
161,605
-0.05(-0.53%)
Dec 10, 2018
9.600
9.610
9.320
9.460
248,332
-0.10(-1.05%)
Dec 07, 2018
9.720
9.800
9.480
9.560
153,700
-0.20(-2.05%)
Dec 06, 2018
9.130
9.780
9.010
9.760
142,335
+0.43(+4.61%)
Dec 04, 2018
9.270
9.730
9.260
9.330
203,600
+0.00(+0.00%)
Dec 03, 2018
9.130
9.340
8.950
9.330
243,023
+0.23(+2.53%)
Nov 30, 2018
9.070
9.130
8.980
9.100
94,000
+0.01(+0.11%)
Nov 29, 2018
9.120
9.120
9.000
9.090
73,909
-0.02(-0.22%)
Nov 28, 2018
8.980
9.190
8.970
9.110
89,725
+0.09(+1.00%)
Nov 27, 2018
8.820
9.040
8.820
9.020
70,979
+0.12(+1.35%)
Nov 26, 2018
9.140
9.140
8.790
8.900
112,264
-0.12(-1.33%)
Nov 23, 2018
8.950
9.050
8.860
9.020
27,500
+0.06(+0.67%)
Nov 21, 2018
8.960
8.960
8.960
0
+0.36(+4.19%)
Nov 20, 2018
8.260
8.660
8.190
8.600
191,595
+0.26(+3.12%)
Nov 19, 2018
8.910
8.980
8.290
8.340
143,794
-0.59(-6.61%)
Nov 16, 2018
9.000
9.000
8.800
8.930
77,400
-0.08(-0.89%)
Nov 15, 2018
9.080
9.180
8.859
9.010
101,140
-0.14(-1.53%)
Nov 14, 2018
9.480
9.480
9.110
9.150
104,721
-0.17(-1.82%)
Nov 13, 2018
9.390
9.470
9.160
9.320
114,085
-0.07(-0.75%)
Nov 12, 2018
9.280
9.440
9.200
9.390
92,434
+0.25(+2.74%)
Nov 09, 2018
9.330
9.460
9.010
9.140
157,200
-0.22(-2.35%)
Nov 08, 2018
9.160
9.380
9.100
9.360
51,265
+0.21(+2.30%)
Nov 07, 2018
8.970
9.190
8.970
9.150
128,433
+0.02(+0.22%)
Nov 06, 2018
8.990
9.240
8.990
9.130
93,890
+0.11(+1.22%)
Nov 05, 2018
8.960
9.220
8.960
9.020
141,459
-0.06(-0.66%)
Nov 02, 2018
9.560
9.560
9.000
9.080
119,400
-0.26(-2.78%)
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
.