Bluerock Acquisition Corp. (BLRK)
NASDAQ: BLRK · Real-Time Price · USD
9.96
+0.02 (0.20%)
At close: May 15, 2026, 4:00 PM EDT
9.94
-0.02 (-0.20%)
After-hours: May 15, 2026, 4:00 PM EDT
Bluerock Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 1,643 |
| May 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 137 |
| May 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 120 |
| May 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 127 |
| May 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 132 |
| May 8, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | - | 1,102 |
| May 7, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | - | 14,232 |
| May 6, 2026 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | - | 5,402 |
| May 5, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | - |
| May 4, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 104 |
| May 1, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 1,588 |
| Apr 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 1,016 |
| Apr 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 5,127 |
| Apr 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 8,363 |
| Apr 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 9,734 |
| Apr 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 87 |
| 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 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| 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 10, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 69 |
| 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 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| 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 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| 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 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Mar 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Mar 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Mar 17, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 645 |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Mar 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| 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 |