Quantcast

Bluerock Residential Growth REIT, Inc. Class A Common Stock Historical Stock Prices

BRG 
$8.34
*  
0.59
6.61%
Get BRG Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading BRG now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    BRG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.93 8.98 8.29 8.34 143,708
11/16/2018 9 9 8.8 8.93 77,437
11/15/2018 9.08 9.18 8.8594 9.01 101,140
11/14/2018 9.48 9.48 9.11 9.15 104,721
11/13/2018 9.39 9.47 9.16 9.32 114,085
11/12/2018 9.28 9.44 9.2 9.39 92,434
11/09/2018 9.33 9.46 9.01 9.14 157,240
11/08/2018 9.16 9.38 9.1 9.36 51,265
11/07/2018 8.97 9.19 8.97 9.15 128,433
11/06/2018 8.99 9.24 8.99 9.13 93,890
11/05/2018 8.96 9.22 8.96 9.02 141,459
11/02/2018 9.56 9.56 9 9.08 119,442
11/01/2018 9.46 9.55 9.28 9.34 141,912
10/31/2018 9.51 9.65 9.26 9.47 146,081
10/30/2018 9.33 9.77 9.33 9.54 240,896
10/29/2018 9.09 9.37 9.06 9.37 64,539
10/26/2018 9.01 9.12 8.95 9.07 118,688
10/25/2018 9.12 9.13 9.0101 9.07 90,880
10/24/2018 9.06 9.17 9.04 9.08 91,242
10/23/2018 8.87 9.09 8.87 9.09 70,966
10/22/2018 8.87 9.01 8.87 8.92 64,875
10/19/2018 8.89 8.99 8.87 8.91 92,400
10/18/2018 8.9 8.99 8.85 8.91 67,438
10/17/2018 8.96 8.96 8.85 8.89 114,232
10/16/2018 8.57 9.03 8.535 8.99 160,865
10/15/2018 8.78 8.87 8.59 8.62 144,943
10/12/2018 9.07 9.07 8.76 8.77 236,100
10/11/2018 9.22 9.37 8.98 9.01 90,689
10/10/2018 9.49 9.56 9.31 9.31 143,404
10/09/2018 9.43 9.64 9.43 9.52 95,666
10/08/2018 9.36 9.65 9.32 9.46 200,130
10/05/2018 9.4 9.48 9.28 9.36 95,621
10/04/2018 9.6 9.61 9.36 9.37 119,563
10/03/2018 9.74 9.78 9.6 9.63 205,908
10/02/2018 9.68 9.74 9.6 9.68 129,861
10/01/2018 9.81 9.81 9.5 9.7 116,770
09/28/2018 9.69 9.815 9.6851 9.8 111,359
09/27/2018 9.63 9.73 9.63 9.68 138,787
09/26/2018 9.85 9.89 9.57 9.64 108,761
09/25/2018 9.87 10 9.87 9.9 137,225
09/24/2018 9.9 9.94 9.84 9.88 89,410
09/21/2018 9.82 10.06 9.7847 10.06 283,922
09/20/2018 9.86 9.86 9.7201 9.83 124,663
09/19/2018 9.92 9.97 9.78 9.86 87,460
09/18/2018 9.99 9.99 9.86 9.92 55,491
09/17/2018 9.86 9.99 9.84 9.97 92,479
09/14/2018 9.83 9.93 9.71 9.9 72,728
09/13/2018 10 10.08 9.88 9.91 99,520
09/12/2018 9.95 9.99 9.93 9.97 47,959
09/11/2018 9.93 9.96 9.88 9.94 81,120
09/10/2018 9.9 9.96 9.85 9.96 63,289
09/07/2018 9.77 9.89 9.7 9.85 79,271
09/06/2018 9.94 9.95 9.76 9.82 72,015
09/05/2018 9.88 9.88 9.77 9.86 120,850
09/04/2018 9.88 9.8886 9.73 9.8 93,786
08/31/2018 9.73 9.92 9.73 9.89 111,938
08/30/2018 9.78 9.88 9.78 9.83 110,059
08/29/2018 9.8 9.9 9.79 9.84 96,060
08/28/2018 9.79 9.87 9.7689 9.84 90,293
08/27/2018 9.91 9.91 9.78 9.81 102,434
08/24/2018 9.93 9.97 9.8302 9.92 77,260
08/23/2018 9.81 9.96 9.75 9.8 175,472
08/22/2018 9.79 9.86 9.78 9.79 118,729
08/21/2018 9.81 9.89 9.75 9.82 165,579
08/20/2018 9.74 9.94 9.74 9.78 79,654
08/17/2018 9.61 9.94 9.61 9.78 129,692
08/16/2018 9.62 9.71 9.56 9.71 64,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio