Bluerock Acquisition Corp. (BLRK)
NASDAQ: BLRK · Real-Time Price · USD
10.12
-0.01 (-0.10%)
Sep 15, 2026, 4:00 PM EDT - Market closed
Bluerock Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.05% | 47,849 |
| Sep 14, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 0.15% | 150,533 |
| Sep 11, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.05% | 26,420 |
| Sep 10, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 374 |
| Sep 9, 2026 | 10.10 | 10.11 | 10.09 | 10.11 | 10.11 | 0.05% | 56,260 |
| Sep 8, 2026 | 10.14 | 10.14 | 10.10 | 10.10 | 10.10 | 0.05% | 1,982 |
| Sep 4, 2026 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 0.05% | 2,630 |
| Sep 3, 2026 | 10.10 | 10.10 | 10.08 | 10.09 | 10.09 | 0.10% | 424,609 |
| Sep 2, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | - | 861,251 |
| Sep 1, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 770 |
| Aug 31, 2026 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.10% | 127,197 |
| Aug 27, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 148,320 |
| Aug 26, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 0.05% | 935,554 |
| Aug 25, 2026 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | -0.05% | 559,328 |
| Aug 24, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 88,418 |
| Aug 21, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.05% | 3,038 |
| Aug 20, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 1,877 |
| Aug 19, 2026 | 10.08 | 10.08 | 10.06 | 10.07 | 10.07 | 0.05% | 37,594 |
| Aug 18, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 6,406 |
| Aug 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 615 |
| Aug 14, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 4,007 |
| Aug 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6,924 |
| Aug 12, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.05% | 38,744 |
| Aug 11, 2026 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | -0.05% | 45,747 |
| Aug 10, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.10% | 5,839 |
| Aug 7, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | 308 |
| Aug 6, 2026 | 10.07 | 10.08 | 10.06 | 10.06 | 10.06 | - | 104,566 |
| Aug 5, 2026 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | - | 28,088 |
| Aug 4, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 0.10% | 112,383 |
| Aug 3, 2026 | 10.11 | 10.12 | 10.05 | 10.05 | 10.05 | -0.69% | 288,869 |
| Jul 31, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | 124 |
| Jul 30, 2026 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | 0.40% | 56,709 |
| Jul 29, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.30% | 2,573 |
| Jul 28, 2026 | 10.10 | 10.10 | 10.07 | 10.10 | 10.10 | - | 3,785 |
| Jul 27, 2026 | 10.10 | 10.10 | 10.07 | 10.10 | 10.10 | - | 26,492 |
| Jul 24, 2026 | 10.04 | 10.68 | 10.04 | 10.10 | 10.10 | 0.90% | 152,873 |
| Jul 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 1,078 |
| Jul 17, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 2,414 |
| Jul 15, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.05% | 5,581 |
| Jul 14, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.15% | 2,006 |
| Jul 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% | 5,008 |
| Jul 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 573 |
| Jul 6, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 107,733 |
| Jul 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 577 |
| Jul 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 25,485 |
| Jun 30, 2026 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | -0.10% | 4,457 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.20% | 16,411 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | - | 20,220 |
| Jun 12, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | 123 |
| Jun 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 42,012 |