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 )

26.60 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 (%)
Apr 30, 2018 9.020 9.110 8.950 8.990 103,199 -0.02(-0.22%)
Apr 27, 2018 8.810 9.050 8.780 9.010 130,697 +0.24(+2.74%)
Apr 26, 2018 8.670 8.860 8.670 8.770 114,991 +0.16(+1.86%)
Apr 25, 2018 8.610 8.700 8.470 8.610 173,818 +0.01(+0.12%)
Apr 24, 2018 8.580 8.720 8.510 8.600 227,992 -0.04(-0.46%)
Apr 23, 2018 8.730 8.750 8.510 8.640 107,489 -0.06(-0.69%)
Apr 20, 2018 8.710 8.720 8.570 8.700 165,320 -0.06(-0.68%)
Apr 19, 2018 8.710 8.770 8.590 8.760 220,555 +0.02(+0.23%)
Apr 18, 2018 8.750 8.860 8.610 8.740 257,046 -0.06(-0.68%)
Apr 17, 2018 8.790 8.918 8.700 8.800 170,341 +0.08(+0.92%)
Apr 16, 2018 8.680 8.800 8.630 8.720 154,361 +0.00(+0.00%)
Apr 13, 2018 8.600 8.833 8.590 8.720 194,013 +0.08(+0.93%)
Apr 12, 2018 8.710 8.710 8.450 8.640 153,416 -0.09(-1.03%)
Apr 11, 2018 8.640 8.900 8.600 8.730 165,321 +0.08(+0.92%)
Apr 10, 2018 8.740 8.740 8.600 8.650 156,254 -0.03(-0.35%)
Apr 09, 2018 8.750 8.800 8.620 8.680 150,060 -0.06(-0.69%)
Apr 06, 2018 8.670 8.770 8.640 8.740 210,795 +0.07(+0.81%)
Apr 05, 2018 8.630 8.680 8.390 8.670 182,918 +0.10(+1.17%)
Apr 04, 2018 8.380 8.640 8.380 8.570 265,140 +0.12(+1.42%)
Apr 03, 2018 8.350 8.470 8.340 8.450 261,713 +0.03(+0.36%)
Apr 02, 2018 8.410 8.490 8.330 8.420 166,332 -0.08(-0.94%)
Mar 29, 2018 8.500 8.500 8.500 0 +0.01(+0.12%)
Mar 28, 2018 8.250 8.490 8.250 8.490 431,046 +0.24(+2.91%)
Mar 27, 2018 8.180 8.350 8.066 8.250 223,535 +0.03(+0.36%)
Mar 26, 2018 8.240 8.280 8.120 8.220 322,839 +0.04(+0.49%)
Mar 23, 2018 8.140 8.200 8.050 8.180 239,743 -0.03(-0.37%)
Mar 22, 2018 8.120 8.240 8.110 8.210 214,964 -0.12(-1.44%)
Mar 21, 2018 8.330 8.410 8.250 8.330 145,270 -0.03(-0.36%)
Mar 20, 2018 8.460 8.500 8.230 8.360 172,804 -0.13(-1.53%)
Mar 19, 2018 8.540 8.540 8.270 8.490 132,012 -0.09(-1.05%)
Mar 16, 2018 8.360 8.600 8.230 8.580 235,202 +0.19(+2.26%)
Mar 15, 2018 8.470 8.470 8.320 8.390 183,445 -0.03(-0.36%)
Mar 14, 2018 8.490 8.570 8.380 8.420 189,519 -0.02(-0.24%)
Mar 13, 2018 8.440 8.490 8.320 8.440 154,850 +0.05(+0.60%)
Mar 12, 2018 8.260 8.390 8.150 8.390 287,194 +0.15(+1.82%)
Mar 09, 2018 8.180 8.240 8.030 8.240 103,928 +0.09(+1.10%)
Mar 08, 2018 7.990 8.190 7.960 8.150 192,047 +0.05(+0.62%)
Mar 07, 2018 8.190 8.100 124,479 -0.01(-0.12%)
Mar 06, 2018 7.800 8.130 7.740 8.110 265,037 +0.29(+3.71%)
Mar 05, 2018 7.940 8.150 7.800 7.820 271,688 -0.23(-2.86%)
Mar 02, 2018 7.780 8.120 7.670 8.050 296,698 +0.22(+2.81%)
Mar 01, 2018 7.510 8.020 7.470 7.830 361,306 +0.30(+3.98%)
Feb 28, 2018 7.530 7.620 7.500 7.530 408,070 +0.02(+0.27%)
Feb 27, 2018 7.640 7.780 7.500 7.510 266,635 -0.10(-1.31%)
Feb 26, 2018 7.700 7.760 7.561 7.610 246,383 -0.13(-1.68%)
Feb 23, 2018 7.650 7.840 7.505 7.740 287,899 +0.10(+1.31%)
Feb 22, 2018 7.610 7.840 7.520 7.640 274,429 +0.03(+0.39%)
Feb 21, 2018 8.150 8.220 7.610 7.610 561,211 -0.41(-5.11%)
Feb 20, 2018 7.910 8.500 7.830 8.020 776,041 +0.12(+1.52%)
Feb 16, 2018 7.900 7.900 7.900 0 +0.03(+0.38%)
Feb 15, 2018 7.550 7.970 7.170 7.870 686,017 +0.40(+5.35%)
Feb 14, 2018 7.520 7.685 7.350 7.470 421,237 +0.08(+1.08%)
Feb 13, 2018 7.340 7.410 7.190 7.390 327,047 +0.03(+0.41%)
Feb 12, 2018 7.350 7.380 7.020 7.360 535,946 +0.03(+0.41%)
Feb 09, 2018 7.250 7.400 7.120 7.330 454,086 +0.09(+1.24%)
Feb 08, 2018 7.500 7.525 7.220 7.240 727,528 -0.23(-3.08%)
Feb 07, 2018 7.460 7.500 7.410 7.470 362,316 +0.01(+0.13%)
Feb 06, 2018 7.320 7.650 7.250 7.460 796,794 -0.21(-2.74%)
Feb 05, 2018 7.900 7.910 7.500 7.670 400,258 -0.29(-3.64%)
Feb 02, 2018 7.960 8.050 7.810 7.960 433,609 -0.04(-0.50%)
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.