Bluerock Acquisition Corp. (BLRK)
NASDAQ: BLRK · Real-Time Price · USD
9.88
-0.02 (-0.20%)
Mar 17, 2026, 4:00 PM EDT - Market closed
Bluerock Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 645 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 0.20% | 9,849 |
| Mar 11, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.10% | 1,720 |
| Mar 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 515 |
| Mar 9, 2026 | 9.92 | 9.92 | 9.89 | 9.90 | 9.90 | 0.20% | 4,692 |
| Mar 6, 2026 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | - | 5,289 |
| Mar 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 308 |
| Feb 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 169 |
| Feb 19, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.20% | 5,150 |
| Feb 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.10% | 224 |
| Feb 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.20% | 1,281 |
| Feb 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 180,790 |
| Feb 12, 2026 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | -0.10% | 14,034 |
| Feb 11, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 3,237 |
| Feb 10, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 174 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 0.10% | 872 |
| Feb 6, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 4,102 |
| Feb 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2,093 |
| Feb 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,392 |
| Feb 3, 2026 | 9.91 | 9.91 | 9.87 | 9.90 | 9.90 | -0.50% | 8,543 |