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 (%)
Jul 31, 2020
7.530
7.700
7.090
7.240
250,000
-0.42(-5.48%)
Jul 30, 2020
7.390
7.690
7.270
7.660
189,834
+0.12(+1.59%)
Jul 29, 2020
7.720
7.750
7.270
7.540
325,098
-0.13(-1.69%)
Jul 28, 2020
7.440
7.710
7.440
7.670
140,320
+0.11(+1.46%)
Jul 27, 2020
7.510
7.580
7.270
7.560
174,769
+0.15(+2.02%)
Jul 24, 2020
7.600
7.618
7.330
7.410
140,300
-0.14(-1.85%)
Jul 23, 2020
7.730
7.800
7.287
7.550
135,031
-0.18(-2.33%)
Jul 22, 2020
7.390
7.790
7.310
7.730
149,420
+0.35(+4.74%)
Jul 21, 2020
7.350
7.650
7.240
7.380
176,719
+0.13(+1.79%)
Jul 20, 2020
7.420
7.420
7.140
7.250
167,216
-0.17(-2.29%)
Jul 17, 2020
7.220
7.570
7.170
7.420
266,000
+0.18(+2.49%)
Jul 16, 2020
7.400
7.440
7.110
7.240
159,463
-0.22(-2.95%)
Jul 15, 2020
8.190
8.210
7.429
7.460
407,034
+0.31(+4.34%)
Jul 14, 2020
6.990
7.250
6.810
7.150
303,037
+0.22(+3.17%)
Jul 13, 2020
7.190
7.260
6.890
6.930
1,032,164
-0.19(-2.67%)
Jul 10, 2020
6.890
7.200
6.890
7.120
202,100
+0.18(+2.59%)
Jul 09, 2020
7.280
7.300
6.710
6.940
451,080
-0.32(-4.41%)
Jul 08, 2020
7.290
7.390
7.085
7.260
186,302
+0.00(+0.00%)
Jul 07, 2020
7.600
7.640
7.250
7.260
189,440
-0.41(-5.35%)
Jul 06, 2020
7.890
8.230
7.660
7.670
213,380
-0.22(-2.79%)
Jul 02, 2020
8.250
8.280
7.730
7.890
309,600
-0.07(-0.88%)
Jul 01, 2020
8.110
8.280
7.640
7.960
383,152
-0.12(-1.49%)
Jun 30, 2020
7.830
8.330
7.630
8.080
387,852
+0.29(+3.72%)
Jun 29, 2020
7.590
7.810
7.420
7.790
242,229
+0.29(+3.87%)
Jun 26, 2020
7.740
7.740
7.230
7.500
673,300
-0.23(-2.98%)
Jun 25, 2020
7.460
7.770
7.450
7.730
195,560
+0.21(+2.79%)
Jun 24, 2020
7.890
7.930
7.140
7.520
370,556
-0.60(-7.39%)
Jun 23, 2020
8.070
8.240
7.960
8.120
302,986
+0.22(+2.78%)
Jun 22, 2020
8.000
8.040
7.730
7.900
325,069
-0.08(-1.00%)
Jun 19, 2020
8.070
8.360
7.830
7.980
1,042,300
-0.03(-0.37%)
Jun 18, 2020
7.890
8.350
7.770
8.010
222,557
-0.20(-2.44%)
Jun 17, 2020
8.900
8.930
8.180
8.210
263,635
-0.71(-7.96%)
Jun 16, 2020
9.120
9.260
8.797
8.920
263,421
+0.08(+0.90%)
Jun 15, 2020
8.200
9.000
8.080
8.840
302,564
+0.44(+5.24%)
Jun 12, 2020
8.300
8.500
7.860
8.400
257,900
+0.32(+3.96%)
Jun 11, 2020
7.980
8.260
7.250
8.080
523,726
-0.70(-7.97%)
Jun 10, 2020
9.020
9.140
8.470
8.780
230,157
-0.17(-1.90%)
Jun 09, 2020
8.020
9.130
8.020
8.950
417,693
-0.24(-2.61%)
Jun 08, 2020
8.570
9.350
8.490
9.190
403,795
+0.87(+10.46%)
Jun 05, 2020
8.220
8.720
7.760
8.320
472,800
+0.86(+11.53%)
Jun 04, 2020
7.940
8.020
7.310
7.460
330,883
-0.43(-5.45%)
Jun 03, 2020
7.220
8.050
7.190
7.890
416,576
+0.87(+12.39%)
Jun 02, 2020
6.930
7.290
6.910
7.020
230,658
+0.16(+2.33%)
Jun 01, 2020
6.330
7.000
6.311
6.860
233,042
+0.43(+6.69%)
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
.