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 28, 2021
9.670
9.820
9.600
9.710
410,074
+0.05(+0.52%)
May 27, 2021
9.650
9.800
9.590
9.660
384,494
-0.11(-1.13%)
May 26, 2021
9.590
9.860
9.540
9.770
394,128
+0.19(+1.98%)
May 25, 2021
9.570
9.836
9.430
9.580
455,012
+0.10(+1.05%)
May 24, 2021
9.500
9.650
9.300
9.480
345,367
-0.02(-0.21%)
May 21, 2021
9.540
9.574
9.350
9.500
363,090
+0.04(+0.42%)
May 20, 2021
9.310
9.530
9.310
9.460
397,305
-0.02(-0.21%)
May 19, 2021
9.340
9.510
9.159
9.480
335,246
-0.07(-0.73%)
May 18, 2021
9.450
9.750
9.330
9.550
281,667
+0.04(+0.42%)
May 17, 2021
9.500
9.630
9.320
9.510
280,371
+0.09(+0.96%)
May 14, 2021
9.430
9.665
9.250
9.420
356,234
+0.10(+1.07%)
May 13, 2021
8.860
9.430
8.850
9.320
371,442
+0.43(+4.84%)
May 12, 2021
9.500
9.500
8.800
8.890
340,916
-0.67(-7.01%)
May 11, 2021
9.720
9.780
9.440
9.560
291,411
-0.24(-2.45%)
May 10, 2021
9.400
9.850
9.380
9.800
687,996
+0.46(+4.93%)
May 07, 2021
9.030
9.390
9.030
9.340
424,378
+0.29(+3.20%)
May 06, 2021
9.040
9.290
9.010
9.050
348,943
-0.08(-0.88%)
May 05, 2021
9.120
9.150
8.930
9.130
294,489
-0.04(-0.44%)
May 04, 2021
9.470
9.520
9.150
9.170
257,857
-0.33(-3.47%)
May 03, 2021
9.530
9.550
9.330
9.500
245,783
+0.02(+0.21%)
Apr 30, 2021
9.470
9.685
9.360
9.480
298,400
+0.00(+0.00%)
Apr 29, 2021
9.480
9.710
9.360
9.480
402,014
-0.05(-0.52%)
Apr 28, 2021
9.360
9.650
9.300
9.530
372,459
-0.03(-0.31%)
Apr 27, 2021
9.820
9.820
9.560
9.560
242,440
-0.17(-1.75%)
Apr 26, 2021
9.650
9.780
9.590
9.730
407,620
+0.10(+1.04%)
Apr 23, 2021
9.400
9.650
9.270
9.630
241,000
+0.17(+1.80%)
Apr 22, 2021
9.460
9.570
9.260
9.460
293,738
+0.08(+0.85%)
Apr 21, 2021
9.550
9.640
9.240
9.380
376,703
-0.11(-1.16%)
Apr 20, 2021
9.470
9.680
9.410
9.490
336,539
-0.02(-0.21%)
Apr 19, 2021
9.240
9.620
9.240
9.510
316,111
+0.21(+2.26%)
Apr 16, 2021
9.460
9.460
9.160
9.300
326,700
-0.11(-1.17%)
Apr 15, 2021
9.220
9.530
9.220
9.410
521,809
+0.21(+2.28%)
Apr 14, 2021
9.770
9.890
9.160
9.200
797,533
-0.64(-6.50%)
Apr 13, 2021
9.750
9.890
9.600
9.840
296,589
+0.14(+1.44%)
Apr 12, 2021
9.880
9.880
9.660
9.700
236,806
-0.13(-1.32%)
Apr 09, 2021
9.680
10.03
9.660
9.830
380,000
-0.14(-1.40%)
Apr 08, 2021
10.01
10.14
9.800
9.970
370,117
+0.06(+0.61%)
Apr 07, 2021
10.20
10.34
9.870
9.910
290,825
-0.24(-2.36%)
Apr 06, 2021
10.08
10.20
9.935
10.15
538,309
+0.00(+0.00%)
Apr 05, 2021
10.45
10.61
10.02
10.15
361,331
-0.27(-2.59%)
Apr 01, 2021
10.10
10.45
10.02
10.42
329,300
+0.31(+3.07%)
Mar 31, 2021
9.910
10.45
9.910
10.11
337,382
-0.38(-3.62%)
Mar 30, 2021
10.28
10.56
10.27
10.49
323,859
+0.06(+0.58%)
Mar 29, 2021
10.53
10.92
10.32
10.43
320,953
-0.31(-2.89%)
Mar 26, 2021
10.26
10.80
10.19
10.74
247,100
+0.65(+6.44%)
Mar 25, 2021
10.45
10.63
10.04
10.09
439,742
-0.36(-3.44%)
Mar 24, 2021
11.00
11.20
10.44
10.45
355,302
-0.64(-5.77%)
Mar 23, 2021
11.16
11.46
10.91
11.09
344,516
+0.01(+0.09%)
Mar 22, 2021
11.24
11.24
10.74
11.08
277,433
-0.23(-2.03%)
Mar 19, 2021
11.38
11.48
11.03
11.31
695,700
-0.13(-1.14%)
Mar 18, 2021
11.47
11.58
11.31
11.44
172,883
-0.03(-0.26%)
Mar 17, 2021
11.37
11.48
11.19
11.47
195,995
-0.04(-0.35%)
Mar 16, 2021
12.05
12.05
11.36
11.51
197,554
-0.54(-4.48%)
Mar 15, 2021
12.00
12.06
11.74
12.05
214,892
+0.09(+0.75%)
Mar 12, 2021
11.52
11.98
11.52
11.96
172,100
+0.34(+2.93%)
Mar 11, 2021
11.67
11.83
11.46
11.62
180,682
+0.06(+0.52%)
Mar 10, 2021
11.43
11.86
11.37
11.56
276,228
+0.07(+0.61%)
Mar 09, 2021
11.44
11.98
11.35
11.49
317,592
-0.03(-0.26%)
Mar 08, 2021
11.15
11.60
10.87
11.52
444,330
+0.44(+3.97%)
Mar 05, 2021
10.96
11.15
10.65
11.08
386,800
+0.28(+2.59%)
Mar 04, 2021
11.10
11.40
10.66
10.80
360,623
-0.32(-2.88%)
Mar 03, 2021
10.75
11.44
10.66
11.12
336,303
+0.30(+2.77%)
Mar 02, 2021
10.70
11.05
10.55
10.82
237,577
-0.06(-0.55%)
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
.