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
)
26.60
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 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%)
May 01, 2020
5.750
5.950
5.620
5.830
176,400
+0.01(+0.17%)
Apr 30, 2020
6.370
6.450
5.750
5.820
338,988
-0.82(-12.35%)
Apr 29, 2020
5.960
6.710
5.891
6.640
345,109
+0.78(+13.31%)
Apr 28, 2020
5.910
6.050
5.780
5.860
222,463
+0.14(+2.45%)
Apr 27, 2020
5.590
5.860
5.350
5.720
422,267
+0.04(+0.70%)
Apr 24, 2020
5.670
5.800
5.510
5.680
309,100
+0.06(+1.07%)
Apr 23, 2020
5.600
5.740
5.480
5.620
167,943
+0.02(+0.36%)
Apr 22, 2020
5.720
5.860
5.510
5.600
226,135
-0.01(-0.18%)
Apr 21, 2020
5.530
5.820
5.400
5.610
258,821
-0.04(-0.71%)
Apr 20, 2020
5.850
5.900
5.490
5.650
281,463
-0.25(-4.24%)
Apr 17, 2020
6.430
6.480
5.690
5.900
341,400
-0.08(-1.34%)
Apr 16, 2020
5.930
6.020
5.510
5.980
414,008
+0.01(+0.17%)
Apr 15, 2020
6.210
6.210
5.690
5.970
325,306
-0.28(-4.48%)
Apr 14, 2020
6.120
6.580
6.030
6.250
357,515
+0.22(+3.65%)
Apr 13, 2020
6.750
6.750
5.600
6.030
418,594
-0.42(-6.51%)
Apr 09, 2020
5.710
7.209
5.710
6.450
775,400
+0.68(+11.79%)
Apr 08, 2020
5.640
6.050
5.610
5.770
560,664
+0.23(+4.15%)
Apr 07, 2020
5.840
5.850
5.163
5.540
844,083
+0.76(+15.90%)
Apr 06, 2020
4.000
5.390
3.990
4.780
456,620
+0.99(+26.12%)
Apr 03, 2020
4.600
4.690
3.790
3.790
289,800
-0.70(-15.59%)
Apr 02, 2020
4.760
5.010
4.480
4.490
257,625
-0.31(-6.46%)
Apr 01, 2020
5.480
5.480
4.680
4.800
329,351
-0.77(-13.82%)
Mar 31, 2020
5.400
5.590
5.250
5.570
340,853
+0.23(+4.31%)
Mar 30, 2020
5.700
5.960
5.300
5.340
434,367
-0.36(-6.32%)
Mar 27, 2020
5.540
5.860
5.488
5.700
482,300
-0.28(-4.68%)
Mar 26, 2020
5.700
6.040
5.700
5.980
429,158
+0.27(+4.73%)
Mar 25, 2020
6.000
6.130
5.610
5.710
319,382
+0.01(+0.18%)
Mar 24, 2020
5.660
5.940
5.250
5.700
559,367
-0.01(-0.18%)
Mar 23, 2020
6.180
6.350
5.560
5.710
330,000
-0.30(-4.99%)
Mar 20, 2020
7.200
7.460
5.950
6.010
629,700
-1.26(-17.33%)
Mar 19, 2020
5.570
7.270
5.350
7.270
421,847
+1.65(+29.36%)
Mar 18, 2020
7.630
7.860
5.270
5.620
469,517
-2.58(-31.46%)
Mar 17, 2020
6.670
8.200
6.670
8.200
482,407
+1.42(+20.94%)
Mar 16, 2020
8.050
8.050
6.750
6.780
381,686
-1.53(-18.41%)
Mar 13, 2020
8.000
8.340
7.800
8.310
365,600
+0.60(+7.78%)
Mar 12, 2020
9.190
9.300
7.660
7.710
342,282
-1.92(-19.94%)
Mar 11, 2020
9.900
10.09
9.500
9.630
249,277
-0.45(-4.46%)
Mar 10, 2020
10.66
10.68
9.410
10.08
306,753
-0.38(-3.63%)
Mar 09, 2020
10.91
11.00
10.39
10.46
256,126
-0.83(-7.35%)
Mar 06, 2020
10.87
11.33
10.77
11.29
193,200
+0.24(+2.17%)
Mar 05, 2020
10.93
11.24
10.83
11.05
238,698
+0.00(+0.00%)
Mar 04, 2020
10.93
11.10
10.80
11.05
183,981
+0.26(+2.41%)
Mar 03, 2020
10.49
10.93
10.36
10.79
300,501
+0.39(+3.75%)
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
.