Bluerock Residential Growth (BRG) Historical Stock Data

26.60 ↑0.00 (0.00%)
As of October 5, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BRG is up 0.04% a day on average. There have been 20 days where Bluerock Residential Growth closed green and 10 days where BRG closed red.

DateOpenCloseChangeLowHighVolume
2022-10-0526.8826.60↓$0.28 (-1.04%)26.5726.915.06M
2022-10-0426.8826.92↑$0.04 (0.15%)26.8827.03398.73K
2022-10-0326.7726.83↑$0.06 (0.22%)26.7126.89685.94K
2022-09-3026.7526.75↑$0.00 (0.00%)26.7326.83213.28K
2022-09-2926.8926.80↓$0.09 (-0.33%)26.7826.90256.49K
2022-09-2826.8426.88↑$0.04 (0.15%)26.8426.95205.27K
2022-09-2726.7926.87↑$0.08 (0.30%)26.7626.95190.25K
2022-09-2626.8426.74↓$0.10 (-0.37%)26.7126.91445.27K
2022-09-2326.8226.87↑$0.05 (0.19%)26.8126.92204.42K
2022-09-2226.8126.88↑$0.07 (0.26%)26.7827.03288.35K
2022-09-2126.8826.90↑$0.02 (0.07%)26.8327.00221.52K
2022-09-2026.8826.92↑$0.04 (0.15%)26.8826.98584.15K
2022-09-1926.8026.89↑$0.09 (0.34%)26.8026.91124.57K
2022-09-1626.7526.89↑$0.14 (0.52%)26.6926.99236.35K
2022-09-1526.9226.84↓$0.08 (-0.30%)26.7726.92106.06K
2022-09-1426.7526.92↑$0.17 (0.64%)26.6526.97482.76K
2022-09-1326.7426.70↓$0.04 (-0.15%)26.7026.81225.43K
2022-09-1226.7526.81↑$0.06 (0.22%)26.6826.8482.91K
2022-09-0926.7826.75↓$0.03 (-0.11%)26.6726.7863.85K
2022-09-0826.7226.79↑$0.07 (0.26%)26.6426.7980.22K
2022-09-0726.7526.75↑$0.00 (0.00%)26.6126.77133.84K
2022-09-0226.7426.76↑$0.02 (0.07%)26.6826.84161.43K
2022-09-0126.7026.70↑$0.00 (0.00%)26.5626.77289.53K
2022-08-3126.6026.65↑$0.05 (0.19%)26.5526.70319.11K
2022-08-3026.7026.61↓$0.09 (-0.34%)26.5626.73446.62K
2022-08-2926.3026.71↑$0.41 (1.56%)26.2326.771.14M
2022-08-2625.5725.36↓$0.21 (-0.82%)25.0725.63759.95K
2022-08-2525.6825.57↓$0.11 (-0.43%)25.5425.80328.62K
2022-08-2425.9925.78↓$0.21 (-0.81%)25.7525.99145.86K
2022-08-2325.7625.90↑$0.14 (0.54%)25.6925.92144.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$BRG is anyone really buying this shit

0 Like Report
kairaae

$BRG lets see if it can hold the line

0 Like Report