USX:BRG - Bluerock Residential Growth REIT Inc Bluerock Residential Growth RE
Sector: Real Estate, Industry: Residential REITs
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Nov 2021 USD 15.33 14.78 15.05 14.79 14.79 -0.270 (-1.79%) 113,817
29 Nov 2021 USD 15.53 14.83 15.23 15.06 15.06 -0.370 (-2.40%) 186,300
26 Nov 2021 USD 16.25 15.13 16.19 15.43 15.43 -1.180 (-7.10%) 177,400
24 Nov 2021 USD 16.62 15.62 15.67 16.61 16.61 +0.870 (+5.53%) 332,300
23 Nov 2021 USD 15.83 15.27 15.29 15.74 15.74 +0.430 (+2.81%) 235,200
22 Nov 2021 USD 15.51 14.8 14.89 15.31 15.31 +0.440 (+2.96%) 124,800
19 Nov 2021 USD 14.88 14.26 14.44 14.87 14.87 +0.210 (+1.43%) 298,900
18 Nov 2021 USD 15.0 14.49 14.83 14.66 14.66 -0.170 (-1.15%) 96,700
17 Nov 2021 USD 14.99 14.5 14.99 14.83 14.83 -0.100 (-0.67%) 116,600
16 Nov 2021 USD 15.29 14.76 15.2 14.93 14.93 -0.270 (-1.78%) 160,400
15 Nov 2021 USD 15.27 14.53 14.66 15.2 15.2 +0.680 (+4.68%) 143,900
12 Nov 2021 USD 14.87 14.31 14.46 14.52 14.52 0.0 (0.0%) 137,600
11 Nov 2021 USD 14.53 13.8 14.01 14.52 14.52 +0.520 (+3.71%) 118,000
10 Nov 2021 USD 14.34 13.81 14.0 14.0 14.0 +0.010 (+0.07%) 112,100
9 Nov 2021 USD 13.99 13.47 13.47 13.99 13.99 +0.540 (+4.01%) 111,500
8 Nov 2021 USD 13.49 13.27 13.49 13.45 13.45 +0.050 (+0.37%) 49,700
5 Nov 2021 USD 13.6 13.0 13.4 13.4 13.4 0.0 (0.0%) 263,100
4 Nov 2021 USD 14.0 13.33 13.63 13.4 13.4 -0.130 (-0.96%) 117,800
3 Nov 2021 USD 13.91 13.29 13.31 13.53 13.53 -0.020 (-0.15%) 167,000
2 Nov 2021 USD 13.7 13.31 13.51 13.55 13.55 +0.040 (+0.30%) 104,600
1 Nov 2021 USD 13.85 13.4 13.43 13.51 13.51 -0.020 (-0.15%) 152,100
29 Oct 2021 USD 13.89 13.4 13.58 13.53 13.53 -0.170 (-1.24%) 154,300
28 Oct 2021 USD 14.07 13.57 13.82 13.7 13.7 -0.200 (-1.44%) 145,700
27 Oct 2021 USD 14.19 13.69 13.79 13.9 13.9 +0.030 (+0.22%) 112,700
26 Oct 2021 USD 14.31 13.51 13.7 13.87 13.87 +0.160 (+1.17%) 271,600
25 Oct 2021 USD 13.84 13.28 13.37 13.71 13.71 +0.250 (+1.86%) 153,800
22 Oct 2021 USD 13.86 13.03 13.75 13.46 13.46 -0.360 (-2.60%) 604,600
21 Oct 2021 USD 14.65 13.78 14.62 13.82 13.82 -0.740 (-5.08%) 136,900
20 Oct 2021 USD 15.1 14.31 15.0 14.56 14.56 -0.540 (-3.58%) 326,900
19 Oct 2021 USD 15.14 14.4 14.89 15.1 15.1 +0.380 (+2.58%) 340,100