Bluerock Residential Growth (BRG) Historical Stock Data
26.74 ↑0.14 (0.53%)
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 26.88 | 26.60 | ↓$0.28 (-1.04%) | 26.57 | 26.91 | 5.06M |
| 2022-10-04 | 26.88 | 26.92 | ↑$0.04 (0.15%) | 26.88 | 27.03 | 398.73K |
| 2022-10-03 | 26.77 | 26.83 | ↑$0.06 (0.22%) | 26.71 | 26.89 | 685.94K |
| 2022-09-30 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.73 | 26.83 | 213.28K |
| 2022-09-29 | 26.89 | 26.80 | ↓$0.09 (-0.33%) | 26.78 | 26.90 | 256.49K |
| 2022-09-28 | 26.84 | 26.88 | ↑$0.04 (0.15%) | 26.84 | 26.95 | 205.27K |
| 2022-09-27 | 26.79 | 26.87 | ↑$0.08 (0.30%) | 26.76 | 26.95 | 190.25K |
| 2022-09-26 | 26.84 | 26.74 | ↓$0.10 (-0.37%) | 26.71 | 26.91 | 445.27K |
| 2022-09-23 | 26.82 | 26.87 | ↑$0.05 (0.19%) | 26.81 | 26.92 | 204.42K |
| 2022-09-22 | 26.81 | 26.88 | ↑$0.07 (0.26%) | 26.78 | 27.03 | 288.35K |
| 2022-09-21 | 26.88 | 26.90 | ↑$0.02 (0.07%) | 26.83 | 27.00 | 221.52K |
| 2022-09-20 | 26.88 | 26.92 | ↑$0.04 (0.15%) | 26.88 | 26.98 | 584.15K |
| 2022-09-19 | 26.80 | 26.89 | ↑$0.09 (0.34%) | 26.80 | 26.91 | 124.57K |
| 2022-09-16 | 26.75 | 26.89 | ↑$0.14 (0.52%) | 26.69 | 26.99 | 236.35K |
| 2022-09-15 | 26.92 | 26.84 | ↓$0.08 (-0.30%) | 26.77 | 26.92 | 106.06K |
| 2022-09-14 | 26.75 | 26.92 | ↑$0.17 (0.64%) | 26.65 | 26.97 | 482.76K |
| 2022-09-13 | 26.74 | 26.70 | ↓$0.04 (-0.15%) | 26.70 | 26.81 | 225.43K |
| 2022-09-12 | 26.75 | 26.81 | ↑$0.06 (0.22%) | 26.68 | 26.84 | 82.91K |
| 2022-09-09 | 26.78 | 26.75 | ↓$0.03 (-0.11%) | 26.67 | 26.78 | 63.85K |
| 2022-09-08 | 26.72 | 26.79 | ↑$0.07 (0.26%) | 26.64 | 26.79 | 80.22K |
| 2022-09-07 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.61 | 26.77 | 133.84K |
| 2022-09-02 | 26.74 | 26.76 | ↑$0.02 (0.07%) | 26.68 | 26.84 | 161.43K |
| 2022-09-01 | 26.70 | 26.70 | ↑$0.00 (0.00%) | 26.56 | 26.77 | 289.53K |
| 2022-08-31 | 26.60 | 26.65 | ↑$0.05 (0.19%) | 26.55 | 26.70 | 319.11K |
| 2022-08-30 | 26.70 | 26.61 | ↓$0.09 (-0.34%) | 26.56 | 26.73 | 446.62K |
| 2022-08-29 | 26.30 | 26.71 | ↑$0.41 (1.56%) | 26.23 | 26.77 | 1.14M |
| 2022-08-26 | 25.57 | 25.36 | ↓$0.21 (-0.82%) | 25.07 | 25.63 | 759.95K |
| 2022-08-25 | 25.68 | 25.57 | ↓$0.11 (-0.43%) | 25.54 | 25.80 | 328.62K |
| 2022-08-24 | 25.99 | 25.78 | ↓$0.21 (-0.81%) | 25.75 | 25.99 | 145.86K |
| 2022-08-23 | 25.76 | 25.90 | ↑$0.14 (0.54%) | 25.69 | 25.92 | 144.58K |
Create an account or log in to view more rows.
$BRG lets see if it can hold the line
$BRG Short again!! 😀 😀
$BRG hot damn <3
$BRG Slapping that ask today
$BRG we finna be at the top yo
$BRG eyeing for a scalp
$BRG must buyyy
$BRG to the moon
$BRG how low can she go
$BRG going green