Bluerock Residential Grow... (BRG)
AMEX: BRG
· Real-Time Price · USD
26.60
-0.32 (-1.19%)
At close: Oct 05, 2022, 10:00 PM
BRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2022 | 26.88 | 26.92 | 26.57 | 26.60 | 26.60 | -1.19% | 5,062,287 |
| Oct 4, 2022 | 26.88 | 27.02 | 26.88 | 26.92 | 26.92 | 0.34% | 398,726 |
| Oct 3, 2022 | 26.77 | 26.89 | 26.71 | 26.83 | 26.83 | 0.30% | 685,959 |
| Sep 30, 2022 | 26.75 | 26.83 | 26.73 | 26.75 | 26.75 | -0.19% | 217,473 |
| Sep 29, 2022 | 26.89 | 26.90 | 26.78 | 26.80 | 26.80 | -0.30% | 257,635 |
| Sep 28, 2022 | 26.84 | 26.95 | 26.84 | 26.88 | 26.88 | 0.04% | 205,266 |
| Sep 27, 2022 | 26.79 | 26.95 | 26.75 | 26.87 | 26.87 | 0.49% | 190,255 |
| Sep 26, 2022 | 26.84 | 26.91 | 26.71 | 26.74 | 26.74 | -0.48% | 446,118 |
| Sep 23, 2022 | 26.82 | 26.92 | 26.81 | 26.87 | 26.87 | -0.04% | 204,421 |
| Sep 22, 2022 | 26.81 | 27.03 | 26.78 | 26.88 | 26.88 | -0.07% | 291,103 |
| Sep 21, 2022 | 26.88 | 27.00 | 26.83 | 26.90 | 26.90 | -0.07% | 227,252 |
| Sep 20, 2022 | 26.88 | 26.98 | 26.88 | 26.92 | 26.92 | 0.11% | 585,067 |
| Sep 19, 2022 | 26.80 | 26.91 | 26.80 | 26.89 | 26.89 | 0.00% | 124,568 |
| Sep 16, 2022 | 26.75 | 27.00 | 26.69 | 26.89 | 26.89 | 0.19% | 236,351 |
| Sep 15, 2022 | 26.92 | 26.92 | 26.76 | 26.84 | 26.84 | -0.30% | 106,056 |
| Sep 14, 2022 | 26.75 | 26.98 | 26.65 | 26.92 | 26.92 | 0.82% | 482,880 |
| Sep 13, 2022 | 26.74 | 26.82 | 26.70 | 26.70 | 26.70 | -0.41% | 225,429 |
| Sep 12, 2022 | 26.75 | 26.84 | 26.68 | 26.81 | 26.81 | 0.22% | 147,156 |
| Sep 9, 2022 | 26.78 | 26.78 | 26.67 | 26.75 | 26.75 | -0.15% | 63,851 |
| Sep 8, 2022 | 26.72 | 26.79 | 26.64 | 26.79 | 26.79 | 0.15% | 81,032 |