Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2018 8.860 9.020 8.860 8.880 113,710 +0.06(+0.68%)
May 30, 2018 8.700 8.945 8.700 8.820 142,816 +0.07(+0.80%)
May 29, 2018 8.800 8.950 8.670 8.750 101,847 -0.11(-1.24%)
May 25, 2018 8.860 8.860 8.860 0 -0.01(-0.11%)
May 24, 2018 9.100 9.130 8.820 8.870 136,163 -0.30(-3.27%)
May 23, 2018 8.940 9.190 8.940 9.170 128,580 +0.22(+2.46%)
May 22, 2018 8.950 9.120 8.860 8.950 117,934 -0.01(-0.11%)
May 21, 2018 8.870 8.970 8.720 8.960 177,003 +0.12(+1.36%)
May 18, 2018 8.820 8.880 8.720 8.840 110,317 +0.06(+0.68%)
May 17, 2018 8.850 8.870 8.670 8.780 164,609 -0.05(-0.57%)
May 16, 2018 8.840 8.860 8.720 8.830 163,191 -0.04(-0.45%)
May 15, 2018 9.010 9.027 8.790 8.870 271,685 -0.19(-2.10%)
May 14, 2018 8.990 9.100 8.960 9.060 178,372 +0.00(+0.00%)
May 11, 2018 8.810 9.080 8.810 9.060 232,259 +0.20(+2.26%)
May 10, 2018 9.320 9.370 8.780 8.860 276,505 -0.46(-4.94%)
May 09, 2018 9.270 9.430 9.213 9.320 260,107 +0.10(+1.08%)
May 08, 2018 9.000 9.370 9.000 9.220 311,918 +0.08(+0.88%)
May 07, 2018 9.230 9.280 9.000 9.140 143,531 -0.04(-0.44%)
May 04, 2018 8.940 9.230 8.940 9.180 139,749 +0.20(+2.23%)
May 03, 2018 8.950 9.000 8.900 8.980 83,047 +0.03(+0.34%)
May 02, 2018 8.920 9.000 8.770 8.950 93,315 +0.03(+0.34%)
May 01, 2018 9.030 9.030 8.770 8.920 168,558 -0.07(-0.78%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.