Bluerock Acquisition Corp. (BLRK)
NASDAQ: BLRK · Real-Time Price · USD
10.00
-0.01 (-0.10%)
Feb 4, 2026, 4:00 PM EST - Market closed
Bluerock Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.01 | 10.03 | 10.01 | 10.00 | - | -0.15% | 162 |
| Feb 3, 2026 | 10.03 | 10.03 | 10.01 | 10.02 | 10.01 | -0.25% | 3,240 |
| Feb 2, 2026 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 8,834 |
| Jan 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 336 |
| Jan 29, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.15% | 15,457 |
| Jan 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 530 |
| Jan 27, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.50% | 11,335 |
| Jan 26, 2026 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | -0.40% | 1,771 |
| Jan 23, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 148 |
| Jan 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 166 |
| Jan 21, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 75,154 |
| Jan 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.03% | 171 |
| Jan 16, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.13% | 373 |
| Jan 15, 2026 | 10.01 | 10.02 | 9.98 | 10.01 | 10.01 | - | 16,558 |
| Jan 14, 2026 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | 0.10% | 180,110 |
| Jan 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 6,669 |
| Jan 12, 2026 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | - | 42,472 |
| Jan 9, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 1,896 |
| Jan 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.24% | 358 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.14% | 2,915 |
| Jan 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 8,181 |
| Jan 5, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.05% | 3,530 |
| Jan 2, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.05% | 1,036 |
| Dec 31, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | -0.10% | 24,239 |
| Dec 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.05% | 4,199 |
| Dec 29, 2025 | 10.01 | 10.01 | 9.99 | 10.01 | 10.01 | -0.05% | 7,577 |
| Dec 26, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.10% | 1,711 |
| Dec 24, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 1,372 |
| Dec 23, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 7,145 |
| Dec 22, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.05% | 798,702 |
| Dec 19, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 90,663 |
| Dec 18, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 36,456 |
| Dec 17, 2025 | 9.98 | 10.01 | 9.98 | 10.00 | 10.00 | 0.10% | 180,394 |
| Dec 16, 2025 | 10.01 | 10.01 | 9.98 | 9.99 | 9.99 | -0.15% | 72,474 |
| Dec 15, 2025 | 10.00 | 10.01 | 9.99 | 10.01 | 10.01 | 0.15% | 69,708 |
| Dec 12, 2025 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 508,178 |