Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluerock Residential Growth Rei (NY: BRG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.980 8.410 7.960 8.380 593,587 +0.34(+4.23%)
Jan 30, 2018 8.220 8.280 7.960 8.040 416,932 -0.22(-2.66%)
Jan 29, 2018 8.720 8.730 8.211 8.260 701,647 -0.48(-5.49%)
Jan 26, 2018 9.000 9.020 8.670 8.740 369,627 -0.26(-2.89%)
Jan 25, 2018 9.040 9.100 8.860 9.000 365,967 -0.05(-0.55%)
Jan 24, 2018 9.220 9.220 9.000 9.050 185,452 -0.13(-1.42%)
Jan 23, 2018 9.210 9.260 9.076 9.180 275,411 -0.04(-0.43%)
Jan 22, 2018 9.190 9.280 9.100 9.220 241,092 +0.03(+0.33%)
Jan 19, 2018 9.010 9.340 8.970 9.190 327,464 +0.14(+1.55%)
Jan 18, 2018 9.060 9.150 8.950 9.050 291,017 -0.07(-0.77%)
Jan 17, 2018 9.140 9.190 8.980 9.120 347,794 -0.03(-0.33%)
Jan 16, 2018 9.380 9.380 9.150 9.150 306,347 -0.16(-1.72%)
Jan 12, 2018 9.310 9.310 9.310 0 -0.10(-1.06%)
Jan 11, 2018 9.230 9.420 9.100 9.410 637,073 +0.17(+1.84%)
Jan 10, 2018 9.240 727,788 -0.27(-2.84%)
Jan 09, 2018 9.950 9.960 9.160 9.510 567,068 -0.39(-3.94%)
Jan 08, 2018 9.970 10.00 9.660 9.900 315,609 -0.07(-0.70%)
Jan 05, 2018 10.02 10.09 9.950 9.970 173,169 -0.04(-0.40%)
Jan 04, 2018 10.01 10.10 9.830 10.01 347,267 -0.01(-0.10%)
Jan 03, 2018 10.12 10.18 9.930 10.02 309,499 -0.06(-0.60%)
Jan 02, 2018 10.15 10.15 10.11 10.08 216,389 -0.03(-0.30%)
Dec 29, 2017 10.11 10.11 10.11 0 -0.21(-2.03%)
Dec 28, 2017 10.06 10.43 10.06 10.32 280,225 +0.17(+1.67%)
Dec 27, 2017 9.990 10.24 9.990 10.15 307,565 +0.12(+1.20%)
Dec 26, 2017 10.00 10.30 9.960 10.03 369,124 -0.02(-0.20%)
Dec 22, 2017 10.40 10.40 10.03 10.05 334,671 -0.22(-2.14%)
Dec 21, 2017 9.670 10.47 9.670 10.27 677,250 +0.17(+1.68%)
Dec 20, 2017 10.15 10.23 10.08 10.10 237,837 +0.03(+0.30%)
Dec 19, 2017 10.33 10.38 10.03 10.07 301,639 -0.19(-1.85%)
Dec 18, 2017 10.20 10.59 10.20 10.26 279,633 +0.04(+0.39%)
Dec 15, 2017 10.20 10.50 10.19 10.22 253,718 +0.04(+0.39%)
Dec 14, 2017 10.24 10.26 10.12 10.18 289,486 -0.01(-0.10%)
Dec 13, 2017 10.44 10.45 10.19 10.19 405,060 -0.26(-2.49%)
Dec 12, 2017 10.79 10.86 10.17 10.45 539,570 -0.45(-4.13%)
Dec 11, 2017 11.03 11.07 10.89 10.90 139,991 -0.09(-0.82%)
Dec 08, 2017 11.10 11.13 10.97 10.99 110,046 +0.00(+0.00%)
Dec 07, 2017 11.07 11.25 11.00 170,034 +0.00(+0.00%)
Dec 06, 2017 11.06 11.16 10.93 11.02 191,798 -0.07(-0.63%)
Dec 05, 2017 11.23 11.23 11.06 11.09 124,014 -0.12(-1.07%)
Dec 04, 2017 11.26 11.26 11.11 11.21 106,715 +0.00(+0.00%)
Dec 01, 2017 11.29 11.44 11.06 11.21 169,451 -0.07(-0.62%)
Nov 30, 2017 11.37 11.45 11.20 11.28 148,853 -0.08(-0.70%)
Nov 29, 2017 11.27 11.42 11.27 11.36 105,370 +0.06(+0.53%)
Nov 28, 2017 11.32 11.38 11.23 11.30 163,539 +0.03(+0.27%)
Nov 27, 2017 11.40 11.50 11.22 11.27 155,149 -0.23(-2.00%)
Nov 24, 2017 11.47 11.53 11.24 11.50 111,185 +0.04(+0.35%)
Nov 22, 2017 11.47 11.53 11.40 11.46 163,493 -0.13(-1.12%)
Nov 21, 2017 11.49 11.66 11.45 11.59 177,268 +0.14(+1.22%)
Nov 20, 2017 11.33 11.45 11.29 11.45 167,003 +0.11(+0.97%)
Nov 17, 2017 11.37 11.49 11.34 11.34 121,046 -0.09(-0.79%)
Nov 16, 2017 11.27 11.48 11.25 11.43 155,974 +0.16(+1.42%)
Nov 15, 2017 11.50 11.51 11.22 11.27 198,999 -0.25(-2.17%)
Nov 14, 2017 11.64 11.64 11.45 11.52 179,256 -0.14(-1.20%)
Nov 13, 2017 11.69 11.69 11.52 11.66 119,258 +0.01(+0.09%)
Nov 10, 2017 11.59 11.75 11.52 11.65 189,010 +0.05(+0.43%)
Nov 09, 2017 11.30 11.67 11.26 11.60 282,105 +0.31(+2.75%)
Nov 08, 2017 11.18 11.29 11.02 11.29 253,328 +0.18(+1.62%)
Nov 07, 2017 11.24 11.69 11.00 11.11 391,298 -0.08(-0.71%)
Nov 06, 2017 11.05 11.26 10.99 11.19 200,829 +0.22(+2.01%)
Nov 03, 2017 11.39 11.39 10.70 10.97 379,773 -0.36(-3.18%)
Nov 02, 2017 11.32 11.42 11.19 11.33 188,461 +0.09(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.