Quantcast

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

BRG 
$9.92
*  
0.05
0.5%
Get BRG Alerts
*Delayed - data as of Sep. 18, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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 9.99 9.99 9.86 9.92 55,336
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
08/15/2018 9.76 9.79 9.58 9.61 76,345
08/14/2018 9.64 9.81 9.61 9.7 110,219
08/13/2018 9.47 9.65 9.47 9.64 190,829
08/10/2018 9.42 9.51 9.24 9.47 79,749
08/09/2018 9.46 9.56 9.4 9.43 170,407
08/08/2018 9.45 9.59 9.36 9.49 156,307
08/07/2018 9.2 9.45 9 9.39 353,321
08/06/2018 9.15 9.1715 9.01 9.09 73,709
08/03/2018 9.07 9.14 9.03 9.14 64,569
08/02/2018 9.18 9.19 9.01 9.1 99,551
08/01/2018 9.18 9.18 9.02 9.13 106,479
07/31/2018 9.03 9.27 9.03 9.17 122,004
07/30/2018 9.02 9.08 8.961 9.02 102,050
07/27/2018 9.15 9.15 9.02 9.02 143,538
07/26/2018 9.16 9.22 9.09 9.15 148,394
07/25/2018 9.13 9.2 9.105 9.15 54,628
07/24/2018 9.19 9.19 9.08 9.13 92,193
07/23/2018 9.13 9.17 9.02 9.16 103,557
07/20/2018 9.08 9.12 9.03 9.04 111,568
07/19/2018 9 9.19 8.99 9.11 163,490
07/18/2018 8.99 9.05 8.98 9.02 88,589
07/17/2018 9.1 9.15 8.96 9.03 151,250
07/16/2018 9.1 9.13 9.04 9.11 85,085
07/13/2018 9.03 9.19 9.03 9.08 89,790
07/12/2018 9.08 9.2 8.98 9.05 175,576
07/11/2018 8.95 9 8.93 8.95 88,865
07/10/2018 9.02 9.1 8.96 8.97 110,576
07/09/2018 9.15 9.16 8.93 9.01 108,710
07/06/2018 9.11 9.27 9.06 9.11 83,210
07/05/2018 8.99 9.14 8.88 9.14 246,309
07/03/2018 8.84 9 8.84 8.99 44,805
07/02/2018 8.94 8.95 8.75 8.93 110,546
06/29/2018 8.88 8.93 8.75 8.92 252,061
06/28/2018 8.8 8.88 8.8 8.88 104,080
06/27/2018 8.85 8.85 8.75 8.81 93,847
06/26/2018 8.88 8.93 8.791 8.84 80,983
06/25/2018 8.92 8.94 8.79 8.92 123,359
06/22/2018 8.96 9.08 8.76 8.96 382,102
06/21/2018 9.08 9.19 8.93 9.13 231,520
06/20/2018 9.04 9.13 9.01 9.1 115,057
06/19/2018 9.06 9.14 9.01 9.04 116,832
06/18/2018 9.1 9.12 8.86 9.12 148,147
*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