Bluerock Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.33	0.36	0.33	0.33	-	-	81
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	42.18%	5,141
Sep 22, 2026	0.26	0.26	0.23	0.23	0.23	-10.80%	1,910
Sep 21, 2026	0.28	0.28	0.26	0.26	0.26	-0.31%	7,370
Sep 18, 2026	0.30	0.30	0.26	0.26	0.26	-31.32%	10,837
Sep 17, 2026	0.30	0.42	0.30	0.38	0.38	-2.56%	7,236
Sep 11, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	5,499
Sep 10, 2026	0.40	0.43	0.40	0.40	0.40	19.44%	35,855
Sep 2, 2026	0.33	0.33	0.33	0.33	0.33	-11.87%	130
Sep 1, 2026	0.40	0.42	0.38	0.38	0.38	-10.99%	42,087
Aug 31, 2026	0.37	0.43	0.37	0.43	0.43	42.30%	14,524
Aug 28, 2026	0.30	0.30	0.30	0.30	0.30	-6.28%	795
Aug 27, 2026	0.30	0.34	0.30	0.32	0.32	-15.23%	584
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	7.92%	295
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-9.98%	2,500
Aug 13, 2026	0.39	0.39	0.37	0.39	0.39	-2.80%	2,075
Aug 10, 2026	0.32	0.40	0.30	0.40	0.40	-	54,761
Aug 6, 2026	0.39	0.40	0.39	0.40	0.40	24.97%	1,000
Aug 5, 2026	0.35	0.35	0.31	0.32	0.32	-15.23%	3,129
Aug 4, 2026	0.36	0.40	0.35	0.38	0.38	-3.35%	30,797
Aug 3, 2026	0.61	0.65	0.39	0.39	0.39	-44.20%	130,941
Jul 30, 2026	0.63	0.70	0.63	0.70	0.70	1.17%	1,554
Jul 28, 2026	0.60	0.69	0.60	0.69	0.69	-2.69%	603
Jul 27, 2026	0.58	0.86	0.47	0.71	0.71	16.75%	7,987
Jul 24, 2026	0.58	0.61	0.51	0.61	0.61	23.30%	193,341
Jul 23, 2026	0.46	0.50	0.46	0.49	0.49	7.84%	41,245
Jul 21, 2026	0.38	0.46	0.36	0.46	0.46	-13.58%	6,328
Jul 10, 2026	0.50	0.55	0.50	0.53	0.53	6.13%	71,894
Jul 7, 2026	0.48	0.50	0.47	0.50	0.50	1.92%	51,269
Jul 6, 2026	0.49	0.49	0.49	0.49	0.49	-6.61%	123
Jul 2, 2026	0.53	0.73	0.51	0.52	0.52	16.60%	19,419
Jun 25, 2026	0.39	0.45	0.39	0.45	0.45	28.57%	2,332
Jun 24, 2026	0.35	0.35	0.35	0.35	0.35	-	1,749
Jun 23, 2026	0.35	0.35	0.35	0.35	0.35	-	10,300
Jun 17, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	102
Jun 1, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	800
May 29, 2026	0.33	0.34	0.32	0.32	0.32	-8.55%	1,354
May 27, 2026	0.35	0.35	0.35	0.35	0.35	-0.03%	300
May 19, 2026	0.35	0.35	0.35	0.35	0.35	-	104
May 7, 2026	0.33	0.35	0.33	0.35	0.35	-	3,766
May 6, 2026	0.35	0.35	0.35	0.35	0.35	10.94%	311
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-9.86%	1,375
Apr 27, 2026	0.35	0.35	0.33	0.35	0.35	12.90%	36,614
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	-11.43%	128
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	29.10%	40,786
Apr 21, 2026	0.27	0.27	0.27	0.27	0.27	-22.03%	1,166
Apr 17, 2026	0.26	0.35	0.26	0.35	0.35	33.22%	52,000
Apr 16, 2026	0.26	0.26	0.26	0.26	0.26	-25.41%	250
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-0.03%	7,000
Apr 8, 2026	0.30	0.35	0.30	0.35	0.35	40.00%	1,516