BRG Quote, Trading Chart, Bluerock Residential Growth REIT Inc. Class A

home / stock / brg / brg quote

Stock Information
Company Name: Bluerock Residential Growth REIT Inc. Class A
Stock Symbol: BRG
Market: NYSE
Website: bluerockresidential.com
Menu
BRG BRG Quote BRG Short BRG News BRG Articles BRG Message Board
Get BRG Alerts

News, Short Squeeze, Breakout and More Instantly...
BRG Quote
Last:$24.0937
Change Percent:8.47%
Open:$24.3474
Previous Close:$24.0937
High:$24.3836
Low:$24.0666
Volume:5,062,158
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
BRG Chart
Last Twenty Trading Days
Date:2022-10-05
Open:$24.3474
Close:$24.0937
High:$24.3836
Low:$24.0666
Volume:5,062,158
Date:2022-10-04
Open:$26.88
Close:$26.92
High:$27.025
Low:$26.88
Volume:398,725
Date:2022-10-03
Open:$26.77
Close:$26.83
High:$26.89
Low:$26.71
Volume:685,944
Date:2022-09-30
Open:$26.75
Close:$26.75
High:$26.83
Low:$26.73
Volume:217,473
Date:2022-09-29
Open:$26.89
Close:$26.8
High:$26.9
Low:$26.78
Volume:257,634
Date:2022-09-28
Open:$26.84
Close:$26.88
High:$26.95
Low:$26.84
Volume:205,145
Date:2022-09-27
Open:$26.79
Close:$26.87
High:$26.95
Low:$26.75
Volume:190,254
Date:2022-09-26
Open:$26.84
Close:$26.74
High:$26.91
Low:$26.71
Volume:445,266
Date:2022-09-23
Open:$26.82
Close:$26.87
High:$26.925
Low:$26.8101
Volume:204,421
Date:2022-09-22
Open:$26.81
Close:$26.88
High:$27.03
Low:$26.78
Volume:291,093
Date:2022-09-21
Open:$26.88
Close:$26.9
High:$27
Low:$26.83
Volume:227,246
Date:2022-09-20
Open:$26.88
Close:$26.92
High:$26.98
Low:$26.88
Volume:585,063
Date:2022-09-19
Open:$26.8
Close:$26.89
High:$26.91
Low:$26.8
Volume:124,069
Date:2022-09-16
Open:$26.75
Close:$26.89
High:$27
Low:$26.69
Volume:236,345
Date:2022-09-15
Open:$26.92
Close:$26.84
High:$26.92
Low:$26.765
Volume:106,056
Date:2022-09-14
Open:$26.75
Close:$26.92
High:$26.98
Low:$26.65
Volume:482,755
Date:2022-09-13
Open:$26.74
Close:$26.7
High:$26.82
Low:$26.7
Volume:225,429
Date:2022-09-12
Open:$26.75
Close:$26.81
High:$26.84
Low:$26.68
Volume:147,156
Date:2022-09-09
Open:$26.78
Close:$26.75
High:$26.78
Low:$26.67
Volume:63,851
Date:2022-09-08
Open:$26.72
Close:$26.79
High:$26.79
Low:$26.64
Volume:80,232