Bluerock Residential Growth REIT Stock Price History, BRG Historical Prices

Add to My Stocks
$10.34 $0.24 (2.38%) BRG stock closing price Aug 21, 2017 (Closing)

View and download Bluerock Residential Growth REIT stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Bluerock Residential Growth REIT P/E ratio data for the stock. The Bluerock Residential Growth REIT stock price history chart shows that the stock price reached a high of 14.1 on 09 Sep, 2014, and a low of 9.18 on 09 Sep, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2110.0810.3710.0210.342061401,034.002.82
2017-08-1810.2310.2510.0010.103654251,010.002.75
2017-08-1710.4210.5010.2810.282149801,028.002.80
2017-08-1610.5110.6010.3610.382411981,038.002.83
2017-08-1510.7510.8510.5610.582630461,058.002.88
2017-08-1410.5010.9210.5010.832602261,083.002.95
2017-08-1110.6910.7710.3510.515348101,051.002.86
2017-08-1010.7510.9010.5010.69521765N/A3.07
2017-08-0910.2810.7510.2810.68525399N/A3.07
2017-08-0810.5110.659.9310.34891076N/A2.97
2017-08-0711.0111.1010.5010.561249185N/A3.03
2017-08-0413.2013.2910.9311.262184599N/A3.23
2017-08-0313.5413.5513.3813.55122061N/A3.89
2017-08-0213.5313.5513.4113.50122102N/A3.87
2017-08-0113.5513.5913.4113.54119177N/A3.89
2017-07-3113.3313.5613.3313.46140420N/A3.86
2017-07-2813.4113.5913.4113.53135188N/A3.88
2017-07-2713.3813.6513.3813.51142647N/A3.88
2017-07-2613.2613.5413.2613.47128919N/A3.87
2017-07-2513.4113.4413.3013.30218893N/A3.82
2017-07-2413.5813.5813.3313.37206542N/A3.84
2017-07-2113.5313.5313.3713.44237549N/A3.86
2017-07-2013.7513.7713.5613.57239730N/A3.89
2017-07-1913.6013.7613.5613.69270493N/A3.93
2017-07-1813.4913.6913.4513.58294549N/A3.90
2017-07-1713.4013.4913.2413.47301886N/A3.87
2017-07-1413.1213.3713.0813.26227702N/A3.81
2017-07-1313.0413.1612.9413.15155815N/A3.77
2017-07-1212.8512.9912.7912.99155156N/A3.73
2017-07-1112.8012.8712.4912.68224750N/A3.64
2017-07-1012.7412.7612.4612.46121386N/A3.58
2017-07-0712.6712.7912.6612.73114470N/A3.65
2017-07-0612.9512.9812.7012.72182126N/A3.65
2017-07-0513.1713.1712.8813.00148507N/A3.73
2017-07-0312.8313.1412.8313.1470894N/A3.77
2017-06-3013.1213.1212.8812.8974055N/A3.70
2017-06-2913.1213.1212.8313.08130152N/A3.75
2017-06-2813.0813.2013.0213.1280250N/A3.77
2017-06-2713.1913.2512.9613.05149676N/A3.75
2017-06-2613.1413.2612.9313.23186217N/A3.80
2017-06-2312.9013.0912.8513.08252340N/A3.75
2017-06-2212.8513.0212.7812.92106939N/A3.71
2017-06-2112.9713.1312.8412.92145243N/A3.71
2017-06-2013.1113.1712.9513.03168716N/A3.74
2017-06-1913.1213.1713.0513.14101263N/A3.77
2017-06-1612.8013.1712.7813.12299962N/A3.77
2017-06-1512.7912.9412.7812.9292344N/A3.71
2017-06-1412.9112.9112.7612.8297075N/A3.68
2017-06-1312.9412.9412.7512.8980604N/A3.70
2017-06-1212.8412.9612.8012.89142623N/A3.70
2017-06-0912.6712.8012.6512.80138542N/A3.67
2017-06-0812.7412.7412.5812.68108037N/A3.64
2017-06-0712.6812.8012.6612.7480917N/A3.66
2017-06-0612.7512.7812.6212.6999738N/A3.64
2017-06-0512.7412.7812.6012.78154784N/A3.67
2017-06-0212.5812.9312.5712.74296990N/A3.66
2017-06-0112.2112.6112.2112.60155166N/A3.62
2017-05-3112.1012.2811.9612.20198575N/A3.50
2017-05-3012.4112.4212.0712.08299573N/A3.47
2017-05-290.000.000.0012.410N/AN/A
2017-05-2612.6412.6712.4012.41180258N/A3.56
2017-05-2512.6612.7312.5512.63148460N/A3.62
2017-05-2412.6312.7212.5112.66160045N/A3.63
2017-05-2313.0213.0212.5512.62259907N/A3.62
2017-05-2212.8212.9512.8012.90200362N/A3.70
2017-05-1913.0713.0712.8212.82184110N/A3.68
2017-05-1813.0013.0712.8912.99208729N/A3.73
2017-05-1712.9313.1012.8912.99215679N/A3.73
2017-05-1613.0013.0512.8512.99180758N/A3.73
2017-05-1512.7213.0012.7012.99265879N/A3.73
2017-05-1212.7712.8112.6212.66133555N/A3.63
2017-05-1112.8012.8112.6012.7990618N/A3.67
2017-05-1012.6312.8612.6212.83165214N/A3.68
2017-05-0912.8712.8712.6012.68207726N/A3.64
2017-05-0812.4312.9012.4012.90520700N/A3.53
2017-05-0512.3212.3512.1612.29221909N/A3.37
2017-05-0412.2112.3211.9512.25278119N/A3.36
2017-05-0312.5512.5712.2012.20319411N/A3.34
2017-05-0212.5512.6112.4612.53203781N/A3.43
2017-05-0112.4912.6312.4012.55224920N/A3.44
2017-04-2812.6712.6912.4112.46243678N/A3.41
2017-04-2712.7812.8112.6612.71285716N/A3.48
2017-04-2612.6012.8212.5812.72231846N/A3.49
2017-04-2512.6512.7812.6312.70146408N/A3.48
2017-04-2412.7812.7812.4212.64257095N/A3.46
2017-04-2112.6112.7412.5412.70166031N/A3.48
2017-04-2012.8212.8412.6412.76208492N/A3.50
2017-04-1912.6912.8412.5712.77249611N/A3.67
2017-04-1812.4412.6712.4412.65258960N/A3.63
Get more Data

Bluerock Residential Growth REIT Stock 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 Historical Prices: Past 5 years

Max Stock Price 14.1 Sep 09,2014
Min Stock Price 9.18 Feb 11,2016
Avg Stock Price 12.44

Bluerock Residential Growth REIT Historical PE ratio: Past 5 years

Max PE Ratio 1083 Aug 14,2017
Min PE Ratio 19.13 Feb 11,2016
Avg PE Ratio 105.87

Bluerock Residential Growth REIT Historical PS ratio: Past 5 years

Max PS Ratio 5.94 Jan 06,2016
Min PS Ratio 2.75 Aug 18,2017
Avg PS Ratio 4.57

BRG Industry Peers

Company Price Change (%)
Nexpoint Residential Trust (NXRT)23.530.24 (1.03%)
Campus Crest (CCG)70 (0%)
Banco Latinoamericano (BLX)26.180.14 (0.53%)
Brt Realty Trust (BRT)8.090.03 (0.37%)
Essex Property Trust (ESS)264.23.44 (1.32%)
Camden Property Trust (CPT)89.841.5 (1.7%)
Udr (UDR)39.340.38 (0.98%)

Bluerock Residential Growth REIT historical quotes 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. The closing price was 10.34 and 206140 shares of BRG were traded on 21 Aug, 2017. The average P/S ratio was 4.57 as can be seen by Bluerock Residential Growth REIT stock price history. .