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 (%)
May 31, 2018
8.860
9.020
8.860
8.880
113,710
+0.06(+0.68%)
May 30, 2018
8.700
8.945
8.700
8.820
142,816
+0.07(+0.80%)
May 29, 2018
8.800
8.950
8.670
8.750
101,847
-0.11(-1.24%)
May 25, 2018
8.860
8.860
8.860
0
-0.01(-0.11%)
May 24, 2018
9.100
9.130
8.820
8.870
136,163
-0.30(-3.27%)
May 23, 2018
8.940
9.190
8.940
9.170
128,580
+0.22(+2.46%)
May 22, 2018
8.950
9.120
8.860
8.950
117,934
-0.01(-0.11%)
May 21, 2018
8.870
8.970
8.720
8.960
177,003
+0.12(+1.36%)
May 18, 2018
8.820
8.880
8.720
8.840
110,317
+0.06(+0.68%)
May 17, 2018
8.850
8.870
8.670
8.780
164,609
-0.05(-0.57%)
May 16, 2018
8.840
8.860
8.720
8.830
163,191
-0.04(-0.45%)
May 15, 2018
9.010
9.027
8.790
8.870
271,685
-0.19(-2.10%)
May 14, 2018
8.990
9.100
8.960
9.060
178,372
+0.00(+0.00%)
May 11, 2018
8.810
9.080
8.810
9.060
232,259
+0.20(+2.26%)
May 10, 2018
9.320
9.370
8.780
8.860
276,505
-0.46(-4.94%)
May 09, 2018
9.270
9.430
9.213
9.320
260,107
+0.10(+1.08%)
May 08, 2018
9.000
9.370
9.000
9.220
311,918
+0.08(+0.88%)
May 07, 2018
9.230
9.280
9.000
9.140
143,531
-0.04(-0.44%)
May 04, 2018
8.940
9.230
8.940
9.180
139,749
+0.20(+2.23%)
May 03, 2018
8.950
9.000
8.900
8.980
83,047
+0.03(+0.34%)
May 02, 2018
8.920
9.000
8.770
8.950
93,315
+0.03(+0.34%)
May 01, 2018
9.030
9.030
8.770
8.920
168,558
-0.07(-0.78%)
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%)
Apr 02, 2018
8.410
8.490
8.330
8.420
166,332
-0.08(-0.94%)
Mar 29, 2018
8.500
8.500
8.500
0
+0.01(+0.12%)
Mar 28, 2018
8.250
8.490
8.250
8.490
431,046
+0.24(+2.91%)
Mar 27, 2018
8.180
8.350
8.066
8.250
223,535
+0.03(+0.36%)
Mar 26, 2018
8.240
8.280
8.120
8.220
322,839
+0.04(+0.49%)
Mar 23, 2018
8.140
8.200
8.050
8.180
239,743
-0.03(-0.37%)
Mar 22, 2018
8.120
8.240
8.110
8.210
214,964
-0.12(-1.44%)
Mar 21, 2018
8.330
8.410
8.250
8.330
145,270
-0.03(-0.36%)
Mar 20, 2018
8.460
8.500
8.230
8.360
172,804
-0.13(-1.53%)
Mar 19, 2018
8.540
8.540
8.270
8.490
132,012
-0.09(-1.05%)
Mar 16, 2018
8.360
8.600
8.230
8.580
235,202
+0.19(+2.26%)
Mar 15, 2018
8.470
8.470
8.320
8.390
183,445
-0.03(-0.36%)
Mar 14, 2018
8.490
8.570
8.380
8.420
189,519
-0.02(-0.24%)
Mar 13, 2018
8.440
8.490
8.320
8.440
154,850
+0.05(+0.60%)
Mar 12, 2018
8.260
8.390
8.150
8.390
287,194
+0.15(+1.82%)
Mar 09, 2018
8.180
8.240
8.030
8.240
103,928
+0.09(+1.10%)
Mar 08, 2018
7.990
8.190
7.960
8.150
192,047
+0.05(+0.62%)
Mar 07, 2018
8.190
8.100
124,479
-0.01(-0.12%)
Mar 06, 2018
7.800
8.130
7.740
8.110
265,037
+0.29(+3.71%)
Mar 05, 2018
7.940
8.150
7.800
7.820
271,688
-0.23(-2.86%)
Mar 02, 2018
7.780
8.120
7.670
8.050
296,698
+0.22(+2.81%)
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
.