BRG - Bluerock Residential Growth REIT, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201911.7411.8311.6611.7911.79214,194
Nov 19, 201911.7811.8211.6611.6811.68183,300
Nov 18, 201911.7111.8711.6511.6811.6885,800
Nov 15, 201911.7211.8111.6411.7811.78125,200
Nov 14, 201911.7411.8811.6511.7211.72365,600
Nov 13, 201911.7511.8311.6011.7211.72159,400
Nov 12, 201911.7311.8411.6011.6411.64114,600
Nov 11, 201911.6811.7011.5911.6311.63101,000
Nov 08, 201911.6611.7411.6011.6111.6187,100
Nov 07, 201911.8711.9811.5411.6211.62137,900
Nov 06, 201911.8011.9311.7011.8711.87117,600
Nov 05, 201912.1712.3011.6211.7511.75175,000
Nov 04, 201912.2712.2812.0912.1212.1290,200
Nov 01, 201912.0612.2612.0012.1912.1991,900
Oct 31, 201912.1012.1611.9712.0212.02116,800
Oct 30, 201911.9512.1411.9012.1012.10107,200
Oct 29, 201911.9012.0911.8611.9111.91115,100
Oct 28, 201911.9012.0311.8411.8511.85101,700
Oct 25, 201912.1312.1611.8411.8811.8869,900
Oct 24, 201912.1612.1911.9912.0612.06102,700
Oct 23, 201912.2112.2911.9612.1412.14120,600
Oct 22, 201912.2612.3812.1812.2112.2189,300
Oct 21, 201912.2512.3612.2012.3312.33100,300
Oct 18, 201912.1012.2511.9512.2312.23124,600
Oct 17, 201912.3012.3012.0112.1612.1697,500
Oct 16, 201912.2512.3512.1912.2812.28138,600
Oct 15, 201912.0512.2512.0512.2512.25122,000
Oct 14, 201911.7412.0811.6811.9911.99132,100
Oct 11, 201911.7711.8811.6711.6811.6876,800
Oct 10, 201911.7011.8411.6611.7111.7159,400
Oct 09, 201911.7711.8311.5911.7011.70173,900
Oct 08, 201911.8211.9011.6611.7711.7744,000
Oct 07, 201911.7712.0011.6911.8611.8679,200
Oct 04, 201911.7311.7911.6411.7211.7275,700
Oct 03, 201911.5611.7911.5011.6311.6387,600
Oct 02, 201911.6111.6711.4611.5711.5782,300
Oct 01, 201911.7411.8511.5311.5511.5562,300
Sep 30, 201911.7211.8811.6811.7711.7787,300
Sep 27, 201911.9111.9111.7111.8111.8178,200
Sep 26, 201911.8911.9511.7711.9111.9168,400
Sep 25, 201911.7011.8411.5411.7911.79100,300
Sep 24, 201911.8411.8411.5211.6611.66121,100
Sep 24, 20190.163 Dividend
Sep 23, 201911.9512.0011.7711.9111.7587,600
Sep 20, 201911.8312.0311.6811.9811.82566,800
Sep 19, 201911.9212.0111.8111.8511.6985,000
Sep 18, 201911.9012.0111.8011.8211.66123,200
Sep 17, 201911.6411.8711.6011.8411.68107,400
Sep 16, 201911.5611.8111.5211.6311.47113,900
Sep 13, 201912.0512.0811.5611.6611.50187,600
Sep 12, 201912.0312.1511.9112.0311.87112,000
Sep 11, 201911.9812.0911.9312.0511.89133,300
Sep 10, 201911.9012.0411.6911.9911.83113,000
Sep 09, 201912.1412.1411.8811.9011.74105,600
Sep 06, 201911.9512.3211.9212.1411.97149,000
Sep 05, 201912.4612.4611.9812.0111.85282,500
Sep 04, 201912.4912.5412.2712.3912.22113,400
Sep 03, 201912.0012.5011.8412.3712.20227,800
Aug 30, 201912.4112.5212.3312.3712.20116,700
Aug 29, 201912.2512.4612.2112.3212.15150,600
Aug 28, 201912.1612.4212.1612.2412.07119,200
Aug 27, 201912.2812.4712.1812.2212.05165,400
Aug 26, 201912.1812.3812.1712.3312.16107,800
Aug 23, 201912.3312.5512.1012.1411.97147,400
Aug 22, 201912.3612.5512.2712.3812.2197,500
Aug 21, 201912.4912.6612.3312.4612.29158,800
Aug 20, 201912.3812.5012.3512.4112.24107,300
Aug 19, 201912.3512.4512.3512.4312.2689,500
Aug 16, 201912.2312.4512.1912.3712.2080,200
Aug 15, 201912.2312.2812.0512.2112.0480,700
Aug 14, 201912.1212.1511.9412.1311.9683,100
Aug 13, 201912.2212.2912.0112.1211.9596,300
Aug 12, 201912.0312.2912.0112.1912.0252,200
Aug 09, 201912.2612.3012.0212.0511.8993,700
Aug 08, 201912.0012.2612.0012.1411.97125,000
Aug 07, 201911.7612.0411.6111.9611.8072,300
Aug 06, 201911.9512.1311.6911.7711.61145,700
Aug 05, 201912.1012.1211.5911.7011.54117,400
Aug 02, 201911.9112.1311.8912.1311.9681,800
Aug 01, 201911.7412.0111.7411.9111.7576,700
Jul 31, 201911.9912.1111.7911.7911.6397,800
Jul 30, 201911.8812.0811.8812.0411.88116,600
Jul 29, 201911.8312.0111.8211.9111.7575,600
Jul 26, 201911.5611.8311.5611.7611.6060,400
Jul 25, 201911.5511.6311.4911.5711.4166,400
Jul 24, 201911.4311.6411.4011.6111.4594,500
Jul 23, 201911.5211.5411.3411.5111.3568,100
Jul 22, 201911.6911.6911.3611.4311.2791,700
Jul 19, 201911.6911.7311.4111.4111.2553,700
Jul 18, 201911.7211.7811.6211.7211.5661,700
Jul 17, 201911.7311.8111.5411.7211.5659,600
Jul 16, 201911.7011.9211.6811.7311.5763,100
Jul 15, 201911.6211.8411.6211.7511.5980,100
Jul 12, 201911.7111.7511.6111.7011.54107,700
Jul 11, 201911.9511.9711.5411.6211.46118,100
Jul 10, 201911.9712.0311.9311.9711.8185,500
Jul 09, 201911.9612.0611.8911.9111.7587,400
Jul 08, 201911.8912.1211.8912.0411.88101,700
Jul 05, 201912.0012.0311.7211.9911.8375,100
Jul 03, 201911.9212.0411.8012.0411.8893,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...