Historical Stock Price
| Home |
| Free Dividend Report |
| BRG Dividend History |
| BRG Historical Stock Prices |
| BRG Preferred Stock |
| BRG Options Chain |
| BRG Message Board |
BRG (BRG) has the following price history information. Looking back at BRG historical stock prices for the last five trading days, on September 29, 2022, BRG opened at $26.89, traded as high as $26.90 and as low as $26.78, and closed at $26.80. Trading volume was a total of 257.60K shares. On September 30, 2022, BRG opened at $26.75, traded as high as $26.83 and as low as $26.73, and closed at $26.75. Trading volume was a total of 217.50K shares. On October 03, 2022, BRG opened at $26.77, traded as high as $26.89 and as low as $26.71, and closed at $26.83. Trading volume was a total of 685.90K shares. On October 04, 2022, BRG opened at $26.88, traded as high as $27.03 and as low as $26.88, and closed at $26.92. Trading volume was a total of 398.70K shares. On October 05, 2022, BRG opened at $26.88, traded as high as $26.92 and as low as $26.57, and closed at $26.60. Trading volume was a total of 5.06M shares.
BRG Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BRG shares, starting with a $10,000 purchase of BRG, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 10/05/2022 | ||
| Start price/share: | $14.09 | ||
| End price/share: | $26.60 | ||
| Starting shares: | 709.72 | ||
| Ending shares: | 1,341.60 | ||
| Dividends reinvested/share: | $7.30 | ||
| Total return: | 256.87% | ||
| Average Annual Total Return: | 16.26% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $35,684.77 | ||
| Years: | 8.44 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 10/05/2022 | ||
| Start price/share: | $14.09 | ||
| End price/share: | $26.60 | ||
| Dividends collected/share: | $7.30 | ||
| Total return: | 140.59% | ||
| Average Annual Total Return: | 10.96% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,064.57 | ||
| Years: | 8.44 | ||
 | |||||
| BRG Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/29/2022 | $26.89 | $26.90 | $26.78 | $26.80 | 257.60K |
| 09/30/2022 | $26.75 | $26.83 | $26.73 | $26.75 | 217.50K |
| 10/03/2022 | $26.77 | $26.89 | $26.71 | $26.83 | 685.90K |
| 10/04/2022 | $26.88 | $27.03 | $26.88 | $26.92 | 398.70K |
| 10/05/2022 | $26.88 | $26.92 | $26.57 | $26.60 | 5.06M |
|
| About BRG |
| Bluerock Residential Growth REIT is a real estate investment trust. Co. owns interests in several real estate investments, consisting of consolidated operating investments and investments held through preferred equity, loan or ground lease investments. |
| BRG Historical Closing Prices | |
| Date | Close |
| 09/29/2022 | $26.80 |
| 09/30/2022 | $26.75 |
| 10/03/2022 | $26.83 |
| 10/04/2022 | $26.92 |
| 10/05/2022 | $26.60 |
| Financials Historical Prices |
| BRG is categorized under the Financials sector; below are some other companies in the same sector:
BRKL Historical Stock Prices
|
Free BRG Email Alerts:
BRG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.