Bluerock Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	9.93	9.93	9.93	9.93	9.93	0.10%	273
Apr 22, 2026	9.92	9.92	9.92	9.92	9.92	0.10%	47,817
Apr 21, 2026	9.93	9.93	9.91	9.91	9.91	-0.30%	3,625
Apr 20, 2026	9.94	9.94	9.94	9.94	9.94	0.30%	3,101
Apr 17, 2026	9.91	9.92	9.91	9.91	9.91	-	101,077
Apr 15, 2026	9.91	9.91	9.91	9.91	9.91	-	122
Apr 14, 2026	9.91	9.91	9.91	9.91	9.91	-	500
Apr 13, 2026	9.91	9.91	9.91	9.91	9.91	0.10%	5,695
Apr 9, 2026	9.91	9.91	9.90	9.90	9.90	0.10%	20,675
Apr 8, 2026	9.90	9.90	9.89	9.89	9.89	-0.10%	334
Apr 6, 2026	9.90	9.90	9.90	9.90	9.90	-	1,277
Apr 2, 2026	9.91	9.91	9.90	9.90	9.90	-	2,370
Apr 1, 2026	9.91	9.91	9.90	9.90	9.90	-	25,093
Mar 31, 2026	9.90	9.90	9.90	9.90	9.90	-0.20%	16,414
Mar 30, 2026	9.90	9.92	9.90	9.92	9.92	0.10%	251,710
Mar 27, 2026	9.91	9.91	9.91	9.91	9.91	0.10%	150,058
Mar 26, 2026	9.91	9.91	9.89	9.90	9.90	0.10%	249,385
Mar 24, 2026	9.89	9.89	9.89	9.89	9.89	0.10%	101
Mar 23, 2026	9.88	9.88	9.88	9.88	9.88	-	202
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