Bluerock Residential Growth REIT Stock Price History, BRG Historical Prices

Add to My Stocks
$7.74 $0.1 (1.31%) BRG stock closing price Feb 23, 2018 (Closing)

Bluerock Residential Growth REIT stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Bluerock Residential Growth REIT P/E ratio, and PS ratio. The Bluerock Residential Growth REIT stock price history chart shows that the stock price was at a low of $7.24 on Feb 08, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 7.65 7.84 7.51 7.74 287,899 - 1.59
2018-02-22 7.61 7.84 7.52 7.64 274,429 - 1.57
2018-02-21 8.15 8.22 7.61 7.61 561,211 - 1.56
2018-02-20 7.91 8.5 7.83 8.02 776,041 - 1.65
2018-02-16 7.85 8.05 7.82 7.9 579,551 - 1.97
2018-02-15 7.55 7.97 7.17 7.87 685,875 - 1.96
2018-02-14 7.52 7.68 7.35 7.47 421,237 - 1.86
2018-02-13 7.34 7.41 7.16 7.39 327,047 - 1.84
2018-02-12 7.35 7.38 7.02 7.36 535,946 - 1.84
2018-02-09 7.25 7.4 7.12 7.33 454,086 - 1.83
2018-02-08 7.5 7.53 7.22 7.24 727,528 - 1.81
2018-02-07 7.46 7.71 7.41 7.47 361,790 - 1.86
2018-02-06 7.32 7.65 7.25 7.46 796,794 - 1.86
2018-02-05 7.9 7.95 7.5 7.53 400,258 - 1.88
2018-02-02 7.96 8.05 7.81 7.96 433,609 - 1.98
2018-02-01 8.36 8.36 7.97 8 631,144 - 1.99
2018-01-31 7.98 8.41 7.96 8.38 593,587 - 2.09
2018-01-30 8.22 8.28 7.96 8.04 416,932 - 2
2018-01-29 8.72 8.73 8.21 8.26 701,647 - 2.06
2018-01-26 9 9.02 8.67 8.74 369,298 - 2.18
2018-01-25 9.04 9.1 8.86 9 365,967 - 2.24
2018-01-24 9.22 9.22 9 9.05 184,820 - 2.26
2018-01-23 9.21 9.26 9.08 9.18 275,411 - 2.29
2018-01-22 9.19 9.28 9.1 9.22 241,092 - 2.3
2018-01-19 9.01 9.34 8.97 9.19 327,464 - 2.29
2018-01-18 9.06 9.15 8.95 9.05 291,017 - 2.26
2018-01-17 9.14 9.19 8.98 9.12 347,794 - 2.27
2018-01-16 9.38 9.39 9.15 9.15 306,347 - 2.28
2018-01-12 9.4 9.45 9.21 9.31 397,030 - 2.32
2018-01-11 9.23 9.42 9.1 9.41 637,073 - 2.35
2018-01-10 9.5 9.5 9.16 9.24 727,788 - 2.3
2018-01-09 9.95 9.96 9.16 9.51 567,068 - 2.37
2018-01-08 9.97 10 9.66 9.9 315,450 - 2.47
2018-01-05 10.02 10.09 9.95 9.97 173,169 - 2.49
2018-01-04 10.01 10.1 9.83 10.01 347,267 - 2.5
2018-01-03 10.12 10.18 9.93 10.02 309,499 - 2.5
2018-01-02 10.15 10.19 10.01 10.08 216,389 - 2.51
2017-12-29 10.26 10.34 10.1 10.11 286,837 - 2.52
2017-12-28 10.06 10.43 10.06 10.32 280,225 - 2.57
2017-12-27 9.99 10.24 9.99 10.15 307,565 - 2.53
2017-12-26 10 10.3 9.96 10.03 369,124 - 2.5
2017-12-22 10.4 10.4 10.03 10.05 334,671 - 2.51
2017-12-21 9.67 10.47 9.67 10.27 677,250 - 2.56
2017-12-20 10.15 10.23 10.08 10.1 237,837 - 2.52
2017-12-19 10.33 10.38 10.03 10.07 300,901 - 2.51
2017-12-18 10.2 10.59 10.2 10.26 279,633 - 2.56
2017-12-15 10.28 10.37 10.19 10.22 253,718 - 2.55
2017-12-14 10.24 10.26 10.12 10.18 289,486 - 2.54
2017-12-13 10.44 10.45 10.19 10.19 405,060 - 2.54
2017-12-12 10.79 10.86 10.17 10.45 539,265 - 2.61
2017-12-11 11.03 11.07 10.89 10.9 139,991 - 2.72
2017-12-08 11.1 11.13 10.97 10.99 110,046 - 2.74
2017-12-07 11.07 11.25 11 11.05 170,034 - 2.76
2017-12-06 11.06 11.16 10.93 11.02 191,798 - 2.75
2017-12-05 11.23 11.23 11.06 11.09 124,014 - 2.77
2017-12-04 11.26 11.31 11.11 11.21 106,715 - 2.8
2017-12-01 11.29 11.44 11.06 11.21 169,451 - 2.8
2017-11-30 11.37 11.45 11.2 11.28 148,853 - 2.81
2017-11-29 11.27 11.42 11.27 11.36 105,370 - 2.83
2017-11-28 11.32 11.38 11.23 11.3 163,539 - 2.82
2017-11-27 11.4 11.5 11.22 11.27 155,149 - 2.81
2017-11-24 11.47 11.53 11.24 11.5 111,185 - 2.87
2017-11-23 0 0 0 11.46 0 - -
2017-11-22 11.47 11.53 11.4 11.46 163,493 - 2.86
2017-11-21 11.49 11.66 11.45 11.59 177,268 - 2.89
2017-11-20 11.33 11.45 11.29 11.45 167,003 - 2.86
2017-11-17 11.37 11.49 11.34 11.34 121,046 - 2.83
2017-11-16 11.27 11.48 11.25 11.43 155,974 - 2.85
2017-11-15 11.5 11.51 11.22 11.27 198,999 - 2.81
2017-11-14 11.64 11.64 11.45 11.52 179,256 - 2.87
2017-11-13 11.69 11.69 11.52 11.66 119,258 - 2.91
2017-11-10 11.59 11.75 11.52 11.65 189,010 - 2.9
2017-11-09 11.3 11.66 11.26 11.6 282,373 - 2.89
2017-11-08 11.18 11.29 11.02 11.29 253,328 - 2.82
2017-11-07 11.24 11.69 11 11.11 391,298 1111 3.03
2017-11-06 11.05 11.26 10.99 11.19 200,829 1119 3.05
2017-11-03 11.39 11.39 10.7 10.97 379,773 1097 2.99
2017-11-02 11.32 11.42 11.19 11.33 188,461 1133 3.09
2017-11-01 11.35 11.35 11.01 11.24 348,389 1124 3.06
2017-10-31 11.45 11.45 11.26 11.29 277,411 1129 3.08
2017-10-30 11.5 11.5 11.31 11.42 277,280 1142 3.11
2017-10-27 11.4 11.57 11.28 11.49 150,056 1149 3.13
2017-10-26 11.53 11.53 11.41 11.45 197,261 1145 3.12
2017-10-25 11.6 11.62 11.42 11.45 320,198 1145 3.12
2017-10-24 11.55 11.65 11.51 11.58 222,537 1158 3.16
2017-10-23 11.71 11.76 11.63 11.72 227,183 1172 3.19
2017-10-20 11.58 11.67 11.4 11.66 324,908 1166 3.18
2017-10-19 11.5 11.64 11.39 11.59 314,965 1159 3.16
2017-10-18 11.53 11.61 11.22 11.56 447,106 1156 3.15
Get more Data

Bluerock Residential Growth REIT Stock History Chart

View BRG PE ratio, PS ratio stocks charts and compare with peers.
BRG Chart
Note: Compare Bluerock Residential Growth REIT stock price history with the index and industry peers.

Bluerock Residential Growth REIT Stock Price History: Past 5 years

Max Stock Price14.1Sep 09,2014
Min Stock Price7.24Feb 08,2018
Avg Stock Price12.12

Bluerock Residential Growth REIT Historical PE ratio: Past 5 years

Max PE Ratio1172Oct 23,2017
Min PE Ratio19.13Feb 11,2016
Avg PE Ratio405.39

Bluerock Residential Growth REIT Historical PS ratio: Past 5 years

Max PS Ratio5.94Jan 06,2016
Min PS Ratio1.56Feb 21,2018
Avg PS Ratio4.17

BRG Industry Peers

Company Price Change (%)
Umh Properties (UMH)12.260.06 (0.49%)
Trade Street Residential (TSRE)6.790 (0%)
Brt Realty Trust (BRT)10.40.01 (0.1%)
Banco Latinoamericano (BLX)29.070.31 (1.08%)
Essex Property Trust (ESS)227.275.68 (2.56%)
Camden Property Trust (CPT)81.761.39 (1.73%)
Udr (UDR)34.140.7 (2.09%)

Bluerock Residential Growth REIT share price history helps an investor analyze a company's history and do Bluerock Residential Growth REIT stock analysis . The price movement is easily depicted in the Bluerock Residential Growth REIT stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. BRG stock closed at $7.74 and traded with a volume of 287,899 on the last trading day. Bluerock Residential Growth REIT historical P/S ratio was at a high of 5.94 on Jan 06, 2016 and a low of 1.56 on Feb 21, 2018.