Bluerock Residential Growth REIT Inc. Class A Common Stockのデータ

Bluerock Residential Growth REIT Inc. Class A Common Stockの基本情報

名前 Bluerock Residential Growth REIT Inc. Class A Common Stock
ティッカー BRG
nan
上場年 2014.0
セクター Consumer Services

Bluerock Residential Growth REIT Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.87 11.2 11.24 11.67 371900.0 11.67
2021-02-12 11.44 10.54 10.54 11.29 245400.0 11.29
2021-02-11 11.8 10.12 11.49 10.46 595600.0 10.46
2021-02-10 12.27 11.62 11.62 11.86 359000.0 11.86
2021-02-09 11.71 11.35 11.43 11.71 344900.0 11.71
2021-02-08 11.72 11.08 11.26 11.52 457300.0 11.52
2021-02-05 11.57 11.03 11.39 11.27 353000.0 11.27
2021-02-04 11.42 10.7 10.71 11.24 345400.0 11.24
2021-02-03 10.93 10.54 10.88 10.85 220000.0 10.85
2021-02-02 11.0 10.41 10.49 10.9 214000.0 10.9
2021-02-01 10.49 10.16 10.45 10.4 188200.0 10.4
2021-01-29 11.15 10.31 10.8 10.46 279300.0 10.46
2021-01-28 11.15 10.47 10.54 10.83 310100.0 10.83
2021-01-27 11.0 10.45 10.71 10.49 280300.0 10.49
2021-01-26 11.27 10.82 11.27 10.96 237100.0 10.96
2021-01-25 11.56 10.82 11.33 11.17 233500.0 11.17
2021-01-22 11.52 11.2 11.25 11.43 268000.0 11.43
2021-01-21 11.7 11.03 11.7 11.4 190200.0 11.4
2021-01-20 11.79 11.37 11.4 11.64 240400.0 11.64
2021-01-19 11.86 11.29 11.83 11.48 283200.0 11.48
2021-01-15 11.84 11.28 11.37 11.84 156300.0 11.84
2021-01-14 11.88 11.4 11.75 11.52 205500.0 11.52
2021-01-13 11.93 11.62 11.73 11.76 158000.0 11.76
2021-01-12 11.87 11.57 11.6 11.81 200000.0 11.81
2021-01-11 11.76 11.41 11.51 11.61 213400.0 11.61
2021-01-08 12.05 11.68 12.01 11.9 207500.0 11.9
2021-01-07 12.16 11.57 12.11 11.85 269900.0 11.85
2021-01-06 12.2 11.83 12.12 12.05 303300.0 12.05
2021-01-05 12.25 11.84 12.15 11.85 316400.0 11.85
2021-01-04 12.83 12.03 12.67 12.08 384200.0 12.08
2020-12-31 12.75 11.86 12.07 12.67 270300.0 12.67
2020-12-30 12.2 11.48 11.65 12.01 305600.0 12.01
2020-12-29 12.01 11.38 11.94 11.69 340200.0 11.69
2020-12-28 12.09 11.66 11.87 11.99 273600.0 11.99
2020-12-24 12.03 11.22 11.29 11.84 168100.0 11.84
2020-12-23 11.55 10.98 11.3 11.33 191200.0 11.33
2020-12-22 11.69 10.92 11.62 11.3 581900.0 11.14
2020-12-21 11.82 11.21 11.74 11.6 553700.0 11.43
2020-12-18 11.99 11.09 11.68 11.96 1120200.0 11.79
2020-12-17 11.84 11.2 11.41 11.74 353900.0 11.57
2020-12-16 11.75 11.08 11.2 11.38 890400.0 11.22
2020-12-15 11.29 10.9 11.02 11.06 251200.0 10.9
2020-12-14 10.98 10.57 10.91 10.84 247300.0 10.68
2020-12-11 11.53 10.68 11.53 10.81 152200.0 10.65
2020-12-10 11.74 11.4 11.4 11.62 241300.0 11.45
2020-12-09 11.58 10.86 11.15 11.53 418100.0 11.36
2020-12-08 11.14 10.66 10.66 11.14 180600.0 10.98
2020-12-07 10.77 10.5 10.71 10.71 234900.0 10.56
2020-12-04 11.01 10.58 10.58 10.79 207800.0 10.63
2020-12-03 10.66 10.4 10.45 10.61 154300.0 10.46
2020-12-02 10.56 10.05 10.48 10.48 200400.0 10.33
2020-12-01 10.73 10.22 10.29 10.58 750600.0 10.43
2020-11-30 10.27 9.4 9.4 10.2 398800.0 10.05
2020-11-27 9.58 9.16 9.42 9.38 288300.0 9.24
2020-11-25 9.66 9.36 9.65 9.44 222300.0 9.3
2020-11-24 9.73 9.39 9.51 9.65 322200.0 9.51
2020-11-23 9.61 9.25 9.5 9.29 165500.0 9.16
2020-11-20 9.49 9.18 9.18 9.37 144800.0 9.23
2020-11-19 9.46 9.0 9.01 9.34 152600.0 9.21
2020-11-18 9.61 8.99 9.46 9.02 217400.0 8.89
2020-11-17 9.65 9.34 9.46 9.5 135300.0 9.36
2020-11-16 9.66 9.33 9.44 9.5 251400.0 9.36
2020-11-13 9.48 9.11 9.11 9.25 214900.0 9.12
2020-11-12 9.47 8.92 9.39 9.09 171400.0 8.96
2020-11-11 9.48 9.19 9.31 9.44 139200.0 9.3
2020-11-10 9.6 9.05 9.1 9.33 283500.0 9.2
2020-11-09 9.63 8.86 9.0 9.09 282100.0 8.96
2020-11-06 8.81 8.42 8.51 8.44 129500.0 8.32
2020-11-05 8.74 8.38 8.38 8.45 162200.0 8.33
2020-11-04 8.96 8.45 8.88 8.53 157600.0 8.41
2020-11-03 9.15 8.65 8.65 9.01 159300.0 8.88
2020-11-02 8.88 8.48 8.64 8.56 187200.0 8.44
2020-10-30 8.74 8.42 8.49 8.66 136400.0 8.54
2020-10-29 8.58 8.01 8.02 8.55 143800.0 8.43
2020-10-28 8.14 7.9 8.0 8.01 162900.0 7.89
2020-10-27 8.41 8.15 8.37 8.15 99900.0 8.03
2020-10-26 8.51 8.23 8.46 8.26 94000.0 8.14
2020-10-23 8.58 8.37 8.43 8.51 147000.0 8.39
2020-10-22 8.46 8.19 8.19 8.37 137700.0 8.25
2020-10-21 8.32 8.11 8.32 8.21 129000.0 8.09
2020-10-20 8.38 8.2 8.29 8.32 112700.0 8.2
2020-10-19 8.33 8.14 8.22 8.25 163100.0 8.13
2020-10-16 8.48 8.1 8.48 8.11 126300.0 7.99
2020-10-15 8.61 8.1 8.26 8.54 180500.0 8.42
2020-10-14 8.7 8.33 8.69 8.35 180700.0 8.23
2020-10-13 8.75 8.57 8.58 8.72 132100.0 8.59
2020-10-12 8.85 8.45 8.58 8.8 117400.0 8.67
2020-10-09 8.9 8.47 8.71 8.48 139600.0 8.36
2020-10-08 8.67 8.36 8.43 8.61 156200.0 8.49
2020-10-07 8.45 8.15 8.2 8.38 153400.0 8.26
2020-10-06 8.34 8.04 8.18 8.1 221500.0 7.98
2020-10-05 8.2 7.89 8.19 8.1 199300.0 7.98
2020-10-02 8.17 7.67 7.73 8.16 190000.0 8.04
2020-10-01 7.92 7.64 7.67 7.85 226300.0 7.74
2020-09-30 7.67 7.44 7.45 7.58 151600.0 7.47
2020-09-29 7.56 7.23 7.53 7.44 153400.0 7.33
2020-09-28 7.68 7.27 7.44 7.48 212000.0 7.37
2020-09-25 7.4 7.02 7.03 7.4 236900.0 7.29
2020-09-24 7.36 6.83 6.86 7.0 300700.0 6.9
2020-09-23 7.31 7.05 7.2 7.07 237300.0 6.81
2020-09-22 7.4 7.13 7.3 7.19 225300.0 6.92
2020-09-21 7.73 7.12 7.73 7.23 391400.0 6.96
2020-09-18 7.98 7.57 7.98 7.57 401400.0 7.29
2020-09-17 8.06 7.78 7.85 7.89 90800.0 7.6
2020-09-16 8.09 7.69 7.71 7.97 172900.0 7.67
2020-09-15 8.06 7.64 7.86 7.64 249400.0 7.36
2020-09-14 7.75 7.43 7.52 7.73 178700.0 7.44
2020-09-11 7.48 7.28 7.48 7.34 178800.0 7.07
2020-09-10 7.66 7.33 7.4 7.47 120800.0 7.19
2020-09-09 7.56 7.33 7.48 7.38 191900.0 7.11
2020-09-08 7.55 7.31 7.51 7.4 131400.0 7.13
2020-09-04 7.68 7.24 7.65 7.54 126200.0 7.26
2020-09-03 7.76 7.46 7.59 7.51 124900.0 7.23
2020-09-02 7.66 7.31 7.42 7.59 108100.0 7.31
2020-09-01 7.56 7.31 7.36 7.56 91400.0 7.28
2020-08-31 7.54 7.29 7.37 7.41 128700.0 7.13
2020-08-28 7.52 7.41 7.51 7.47 64000.0 7.19
2020-08-27 7.47 7.25 7.27 7.45 149100.0 7.17
2020-08-26 7.56 7.2 7.56 7.25 135300.0 6.98
2020-08-25 7.69 7.44 7.66 7.45 76700.0 7.17
2020-08-24 7.6 7.11 7.3 7.57 147500.0 7.29
2020-08-21 7.24 7.05 7.22 7.23 165800.0 6.96
2020-08-20 7.39 7.2 7.2 7.27 95100.0 7.0
2020-08-19 7.58 7.24 7.58 7.33 173900.0 7.06
2020-08-18 7.6 7.5 7.6 7.54 117000.0 7.26
2020-08-17 7.69 7.45 7.63 7.69 96900.0 7.4
2020-08-14 7.66 7.42 7.49 7.56 91100.0 7.28
2020-08-13 7.66 7.44 7.54 7.52 86000.0 7.24
2020-08-12 7.7 7.41 7.61 7.59 116300.0 7.31
2020-08-11 7.91 7.44 7.67 7.51 191200.0 7.23
2020-08-10 7.93 7.44 7.69 7.59 315600.0 7.31
2020-08-07 7.73 7.39 7.43 7.73 159400.0 7.44
2020-08-06 7.54 7.24 7.24 7.37 171700.0 7.1
2020-08-05 7.44 7.11 7.44 7.24 161500.0 6.97
2020-08-04 7.41 6.94 6.97 7.28 170000.0 7.01
2020-08-03 7.29 6.86 7.24 6.99 252900.0 6.73
2020-07-31 7.7 7.09 7.53 7.24 250100.0 6.97
2020-07-30 7.69 7.27 7.39 7.66 191800.0 7.38
2020-07-29 7.75 7.27 7.72 7.54 325100.0 7.26
2020-07-28 7.71 7.44 7.44 7.67 140300.0 7.39
2020-07-27 7.58 7.27 7.51 7.56 174800.0 7.28
2020-07-24 7.62 7.33 7.6 7.41 140400.0 7.13
2020-07-23 7.8 7.29 7.73 7.55 135000.0 7.27
2020-07-22 7.79 7.31 7.39 7.73 149400.0 7.44
2020-07-21 7.65 7.24 7.35 7.38 176700.0 7.11
2020-07-20 7.42 7.14 7.42 7.25 167200.0 6.98
2020-07-17 7.57 7.17 7.22 7.42 266100.0 7.14
2020-07-16 7.44 7.11 7.4 7.24 159500.0 6.97
2020-07-15 8.21 7.43 8.19 7.46 407000.0 7.18
2020-07-14 7.25 6.81 6.99 7.15 303000.0 6.88
2020-07-13 7.26 6.89 7.19 6.93 1032200.0 6.67
2020-07-10 7.2 6.89 6.89 7.12 201900.0 6.86
2020-07-09 7.3 6.71 7.28 6.94 451100.0 6.68
2020-07-08 7.39 7.09 7.29 7.26 186300.0 6.99
2020-07-07 7.64 7.25 7.6 7.26 189400.0 6.99
2020-07-06 8.23 7.66 7.89 7.67 213400.0 7.39
2020-07-02 8.28 7.73 8.25 7.89 309600.0 7.6
2020-07-01 8.28 7.64 8.11 7.96 383200.0 7.66
2020-06-30 8.33 7.63 7.83 8.08 387800.0 7.78
2020-06-29 7.81 7.42 7.59 7.79 242200.0 7.5
2020-06-26 7.74 7.23 7.74 7.5 673300.0 7.22
2020-06-25 7.77 7.45 7.46 7.73 195600.0 7.44
2020-06-24 7.93 7.14 7.89 7.52 370600.0 7.24
2020-06-23 8.24 7.96 8.07 8.12 304400.0 7.66
2020-06-22 8.04 7.73 8.0 7.9 325100.0 7.45
2020-06-19 8.36 7.83 8.07 7.98 1042300.0 7.53
2020-06-18 8.35 7.77 7.89 8.01 222600.0 7.56
2020-06-17 8.93 8.18 8.9 8.21 263200.0 7.75
2020-06-16 9.26 8.8 9.12 8.92 263400.0 8.42
2020-06-15 9.0 8.08 8.2 8.84 302600.0 8.34
2020-06-12 8.5 7.86 8.3 8.4 258000.0 7.93
2020-06-11 8.26 7.25 7.98 8.08 523700.0 7.62
2020-06-10 9.14 8.47 9.02 8.78 230200.0 8.28
2020-06-09 9.13 8.02 8.02 8.95 417700.0 8.44
2020-06-08 9.35 8.49 8.57 9.19 403800.0 8.67
2020-06-05 8.72 7.76 8.22 8.32 472800.0 7.85
2020-06-04 8.02 7.31 7.94 7.46 330900.0 7.04
2020-06-03 8.05 7.19 7.22 7.89 416600.0 7.44
2020-06-02 7.29 6.91 6.93 7.02 230700.0 6.62
2020-06-01 7.0 6.31 6.33 6.86 233000.0 6.47
2020-05-29 6.64 6.12 6.64 6.43 353700.0 6.07
2020-05-28 7.2 6.6 7.1 6.67 226800.0 6.29
2020-05-27 7.25 6.69 7.21 6.98 285300.0 6.59
2020-05-26 6.87 6.51 6.51 6.85 202400.0 6.46
2020-05-22 6.5 6.02 6.43 6.35 186300.0 5.99
2020-05-21 6.5 6.07 6.21 6.37 166100.0 6.01
2020-05-20 6.27 5.94 5.99 6.26 234000.0 5.91
2020-05-19 6.15 5.7 5.89 5.89 197300.0 5.56
2020-05-18 6.45 5.83 6.34 5.88 327300.0 5.55
2020-05-15 5.74 5.42 5.64 5.59 194100.0 5.27
2020-05-14 5.7 5.26 5.59 5.58 239600.0 5.26
2020-05-13 5.99 5.5 5.99 5.67 226200.0 5.35
2020-05-12 6.39 5.96 6.25 6.01 239100.0 5.67
2020-05-11 6.74 6.35 6.65 6.37 270200.0 6.01
2020-05-08 6.66 6.17 6.23 6.48 197700.0 6.11
2020-05-07 6.35 5.77 5.83 6.1 265300.0 5.76
2020-05-06 6.05 5.75 5.88 5.75 210700.0 5.43
2020-05-05 6.5 5.81 6.5 5.9 304500.0 5.57
2020-05-04 6.29 5.55 5.71 6.15 208000.0 5.8
2020-05-01 5.95 5.62 5.75 5.83 176400.0 5.5
2020-04-30 6.45 5.75 6.37 5.82 339000.0 5.49
2020-04-29 6.71 5.89 5.96 6.64 345100.0 6.27
2020-04-28 6.05 5.78 5.91 5.86 222500.0 5.53
2020-04-27 5.86 5.35 5.59 5.72 422300.0 5.4
2020-04-24 5.8 5.51 5.67 5.68 309100.0 5.36
2020-04-23 5.74 5.48 5.6 5.62 167900.0 5.3
2020-04-22 5.86 5.51 5.72 5.6 226100.0 5.28
2020-04-21 5.82 5.4 5.53 5.61 258800.0 5.29
2020-04-20 5.9 5.49 5.85 5.65 281500.0 5.33
2020-04-17 6.48 5.69 6.43 5.9 341500.0 5.57
2020-04-16 6.02 5.51 5.93 5.98 414000.0 5.64
2020-04-15 6.21 5.69 6.21 5.97 325300.0 5.63
2020-04-14 6.58 6.03 6.12 6.25 357500.0 5.9
2020-04-13 6.75 5.6 6.75 6.03 418600.0 5.69
2020-04-09 7.21 5.71 5.71 6.45 775500.0 6.09
2020-04-08 6.05 5.61 5.64 5.77 560700.0 5.44
2020-04-07 5.85 5.16 5.84 5.54 844100.0 5.23
2020-04-06 5.39 3.99 4.0 4.78 456600.0 4.51
2020-04-03 4.69 3.79 4.6 3.79 289800.0 3.58
2020-04-02 5.01 4.48 4.76 4.49 257600.0 4.24
2020-04-01 5.48 4.68 5.48 4.8 329900.0 4.53
2020-03-31 5.59 5.25 5.4 5.57 340800.0 5.26
2020-03-30 5.96 5.3 5.7 5.34 434300.0 5.04
2020-03-27 5.86 5.49 5.54 5.7 482400.0 5.38
2020-03-26 6.04 5.7 5.7 5.98 429200.0 5.64
2020-03-25 6.13 5.61 6.0 5.71 319400.0 5.39
2020-03-24 5.94 5.25 5.66 5.7 559400.0 5.38
2020-03-23 6.35 5.56 6.18 5.71 330000.0 5.23
2020-03-20 7.46 5.95 7.2 6.01 629700.0 5.51
2020-03-19 7.27 5.35 5.57 7.27 421800.0 6.66
2020-03-18 7.86 5.27 7.63 5.62 469500.0 5.15
2020-03-17 8.2 6.67 6.67 8.2 482400.0 7.52
2020-03-16 8.05 6.75 8.05 6.78 381700.0 6.21
2020-03-13 8.34 7.8 8.0 8.31 365600.0 7.62
2020-03-12 9.3 7.66 9.19 7.71 342300.0 7.07
2020-03-11 10.09 9.5 9.9 9.63 249300.0 8.83
2020-03-10 10.68 9.41 10.66 10.08 306800.0 9.24
2020-03-09 11.0 10.39 10.91 10.46 256100.0 9.59
2020-03-06 11.33 10.77 10.87 11.29 193300.0 10.35
2020-03-05 11.24 10.83 10.93 11.05 238700.0 10.13
2020-03-04 11.1 10.8 10.93 11.05 184000.0 10.13
2020-03-03 10.93 10.36 10.49 10.79 300500.0 9.89
2020-03-02 10.68 10.32 10.34 10.4 196500.0 9.53
2020-02-28 10.68 10.19 10.5 10.39 408700.0 9.52
2020-02-27 11.26 10.74 11.17 10.77 288000.0 9.87
2020-02-26 11.45 11.23 11.23 11.35 187100.0 10.4
2020-02-25 11.53 11.16 11.53 11.26 282400.0 10.32
2020-02-24 11.6 11.39 11.4 11.39 178600.0 10.44
2020-02-21 11.67 11.4 11.48 11.59 180600.0 10.62
2020-02-20 11.69 11.43 11.63 11.47 251800.0 10.51
2020-02-19 11.67 11.4 11.52 11.6 187000.0 10.63
2020-02-18 11.69 11.45 11.49 11.58 231000.0 10.61