Quantcast

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

BRG 
$10.4
*  
0.08
0.76%
Get BRG Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BRG now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
 
 
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 18-OCT-2018 TO 18-JAN-2019

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 10.60 10.60 10.15 10.40 162,586
01/18/2019 10.51 10.6 10.15 10.4 162,586
01/17/2019 10.19 10.62 10.19 10.48 219,404
01/16/2019 10.06 10.37 10.06 10.19 158,858
01/15/2019 10.03 10.2 10 10.11 92,735
01/14/2019 10.16 10.27 9.9928 10.02 90,910
01/11/2019 10.31 10.4 10.13 10.2 127,970
01/10/2019 10.09 10.39 10.09 10.3 184,553
01/09/2019 10.16 10.2383 9.95 10.14 158,267
01/08/2019 9.94 10.26 9.94 10.2 258,437
01/07/2019 9.91 10.14 9.84 9.92 347,188
01/04/2019 9.68 9.9701 9.65 9.89 371,142
01/03/2019 9.17 9.6955 9.17 9.54 257,424
01/02/2019 8.87 9.22 8.77 9.17 272,962
12/31/2018 9.1 9.13 8.94 9.02 307,052
12/28/2018 8.94 9.22 8.94 8.98 352,529
12/27/2018 9.23 9.23 8.62 8.86 437,574
12/26/2018 9.27 9.41 8.96 9.24 301,672
12/24/2018 9.8 9.83 9.28 9.36 161,642
12/21/2018 9.57 10.36 9.5 9.81 1,751,000
12/20/2018 9.83 9.87 9.6 9.74 292,854
12/19/2018 9.86 9.97 9.71 9.77 247,377
12/18/2018 9.85 10.05 9.75 9.86 375,773
12/17/2018 9.68 9.96 9.67 9.72 627,477
12/14/2018 9.58 9.68 9.48 9.63 135,409
12/13/2018 9.31 9.63 9.31 9.61 142,722
12/12/2018 9.56 9.56 9.32 9.34 210,311
12/11/2018 9.51 9.58 9.33 9.41 161,605
12/10/2018 9.6 9.61 9.32 9.46 248,332
12/07/2018 9.72 9.8 9.48 9.56 153,731
12/06/2018 9.13 9.78 9.01 9.76 142,335
12/04/2018 9.27 9.73 9.26 9.33 203,604
12/03/2018 9.13 9.34 8.95 9.33 243,023
11/30/2018 9.07 9.13 8.98 9.1 94,089
11/29/2018 9.12 9.12 9 9.09 73,909
11/28/2018 8.98 9.19 8.97 9.11 89,725
11/27/2018 8.82 9.04 8.82 9.02 70,979
11/26/2018 9.14 9.14 8.79 8.9 112,264
11/23/2018 8.95 9.05 8.86 9.02 27,503
11/21/2018 8.69 8.97 8.64 8.96 101,698
11/20/2018 8.26 8.66 8.19 8.6 191,595
11/19/2018 8.91 8.98 8.29 8.34 143,794
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
*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