Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
16.95
-0.11 (-0.64%)
Feb 13, 2026, 12:15 PM EST - Market open
BPRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.88 | 17.36 | 16.83 | 17.07 | - | 0.06% | 266,333 |
| Feb 12, 2026 | 16.86 | 17.15 | 16.70 | 17.06 | 16.95 | 0.71% | 599,305 |
| Feb 11, 2026 | 17.00 | 17.30 | 16.69 | 16.94 | 16.83 | -0.99% | 819,926 |
| Feb 10, 2026 | 17.01 | 17.15 | 16.90 | 17.11 | 17.00 | 0.41% | 786,629 |
| Feb 9, 2026 | 16.80 | 17.18 | 16.65 | 17.04 | 16.93 | 2.16% | 906,317 |
| Feb 6, 2026 | 16.54 | 16.78 | 16.34 | 16.68 | 16.57 | 1.83% | 997,127 |
| Feb 5, 2026 | 16.37 | 16.60 | 16.27 | 16.38 | 16.27 | -1.21% | 499,338 |
| Feb 4, 2026 | 16.10 | 16.89 | 16.10 | 16.58 | 16.47 | 3.05% | 1,257,715 |
| Feb 3, 2026 | 16.07 | 16.25 | 15.89 | 16.09 | 15.98 | -0.56% | 1,279,298 |
| Feb 2, 2026 | 16.40 | 16.58 | 16.18 | 16.18 | 16.07 | -2.41% | 800,180 |
| Jan 30, 2026 | 16.58 | 16.58 | 16.34 | 16.58 | 16.47 | 0.36% | 762,502 |
| Jan 29, 2026 | 16.17 | 16.60 | 16.00 | 16.52 | 16.41 | 2.99% | 1,559,327 |
| Jan 28, 2026 | 15.79 | 16.18 | 15.79 | 16.04 | 15.93 | 0.69% | 941,404 |
| Jan 27, 2026 | 15.94 | 16.00 | 15.62 | 15.93 | 15.83 | -0.13% | 725,017 |
| Jan 26, 2026 | 15.68 | 16.10 | 15.55 | 15.95 | 15.85 | 1.92% | 989,943 |
| Jan 23, 2026 | 15.44 | 15.76 | 15.20 | 15.65 | 15.55 | 2.22% | 1,168,563 |
| Jan 22, 2026 | 15.56 | 15.71 | 15.20 | 15.31 | 15.21 | -1.61% | 1,537,860 |
| Jan 21, 2026 | 15.74 | 15.82 | 15.40 | 15.56 | 15.46 | -1.02% | 1,310,970 |
| Jan 20, 2026 | 16.23 | 16.23 | 15.60 | 15.72 | 15.62 | -2.54% | 869,999 |
| Jan 16, 2026 | 16.34 | 16.48 | 15.95 | 16.13 | 16.02 | -1.35% | 1,014,633 |
| Jan 15, 2026 | 16.05 | 16.48 | 16.05 | 16.35 | 16.13 | 1.55% | 1,286,001 |
| Jan 14, 2026 | 15.89 | 16.22 | 15.81 | 16.10 | 15.89 | 0.75% | 816,062 |
| Jan 13, 2026 | 15.98 | 16.16 | 15.75 | 15.98 | 15.77 | 0.88% | 826,968 |
| Jan 12, 2026 | 15.44 | 15.92 | 15.44 | 15.84 | 15.63 | 0.51% | 822,924 |
| Jan 9, 2026 | 15.36 | 15.80 | 15.15 | 15.76 | 15.55 | 2.60% | 1,257,613 |
| Jan 8, 2026 | 14.65 | 15.36 | 14.65 | 15.36 | 15.16 | 4.42% | 1,220,701 |
| Jan 7, 2026 | 15.10 | 15.10 | 14.66 | 14.71 | 14.51 | -1.41% | 1,417,724 |
| Jan 6, 2026 | 15.14 | 15.35 | 14.77 | 14.92 | 14.72 | -1.45% | 1,643,270 |
| Jan 5, 2026 | 15.46 | 15.54 | 15.06 | 15.14 | 14.94 | -2.01% | 1,176,832 |
| Jan 2, 2026 | 15.20 | 15.51 | 15.02 | 15.45 | 15.24 | 3.00% | 952,850 |
| Dec 31, 2025 | 14.90 | 15.05 | 14.82 | 15.00 | 14.80 | - | 2,663,698 |
| Dec 30, 2025 | 15.11 | 15.27 | 14.92 | 15.00 | 14.80 | -1.19% | 3,222,836 |
| Dec 29, 2025 | 15.65 | 15.81 | 15.04 | 15.18 | 14.98 | -4.23% | 3,148,849 |
| Dec 26, 2025 | 15.75 | 15.99 | 15.41 | 15.85 | 15.64 | -0.94% | 1,479,231 |
| Dec 24, 2025 | 15.44 | 16.05 | 15.17 | 16.00 | 15.79 | 2.96% | 1,464,817 |
| Dec 23, 2025 | 15.91 | 16.19 | 15.51 | 15.54 | 15.33 | -3.84% | 2,856,864 |
| Dec 22, 2025 | 16.69 | 17.30 | 15.87 | 16.16 | 15.94 | -3.29% | 2,443,221 |
| Dec 19, 2025 | 15.75 | 16.98 | 15.25 | 16.71 | 16.49 | 7.81% | 3,776,621 |
| Dec 18, 2025 | 14.08 | 15.68 | 14.07 | 15.50 | 15.29 | 9.93% | 5,789,693 |
| Dec 17, 2025 | 14.45 | 14.50 | 13.96 | 14.10 | 13.91 | -4.08% | 8,806,462 |