Skip to main content
logo
Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
16.37
-0.19 (-1.15%)
Mar 27, 2026, 4:00 PM EDT - Market closed

BPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.5816.8016.2116.3716.37-1.15%581,190
Mar 26, 202617.1417.5316.5616.5616.56-3.10%548,496
Mar 25, 202616.9717.2516.9017.0917.090.71%505,902
Mar 24, 202617.4117.5016.8016.9716.97-2.53%629,019
Mar 23, 202618.0418.0817.4017.4117.41-3.01%463,848
Mar 20, 202618.0118.2717.9417.9517.95-0.88%876,510
Mar 19, 202618.0018.2017.9218.1118.110.61%967,839
Mar 18, 202617.4918.1217.4018.0018.003.45%1,233,218
Mar 17, 202616.9417.7316.8917.4017.402.59%669,261
Mar 16, 202617.0917.4716.8916.9616.96-0.70%555,219
Mar 13, 202617.1617.4816.7817.0817.081.36%661,736
Mar 12, 202616.9617.1916.7916.8516.85-1.46%420,900
Mar 11, 202616.8717.2016.7617.1016.981.42%408,673
Mar 10, 202616.6917.0016.6916.8616.741.02%502,066
Mar 9, 202616.7817.1916.6516.6916.58-1.42%465,791
Mar 6, 202617.1517.3616.8516.9316.81-2.20%621,686
Mar 5, 202617.1017.5817.1017.3117.190.17%556,313
Mar 4, 202617.5017.9717.2517.2817.16-0.75%507,141
Mar 3, 202617.9717.9717.3717.4117.29-2.52%685,263
Mar 2, 202617.2717.8617.1517.8617.742.17%560,477
Feb 27, 202617.3917.8317.3117.4817.360.58%640,435
Feb 26, 202617.1117.8117.1017.3817.261.34%492,361
Feb 25, 202617.3217.6917.1517.1517.03-1.21%615,550
Feb 24, 202617.5717.6017.2217.3617.24-1.81%453,103
Feb 23, 202617.7717.9517.5517.6817.56-1.34%572,844
Feb 20, 202617.3718.0917.3517.9217.802.69%933,242
Feb 19, 202616.9217.6516.7717.4517.332.65%1,077,402
Feb 18, 202617.1617.3016.6317.0016.88-0.82%577,388
Feb 17, 202616.8417.6316.8017.1417.020.18%1,138,549
Feb 13, 202616.8817.3616.6317.1116.990.29%818,577
Feb 12, 202616.8617.1516.7017.0616.830.71%599,716
Feb 11, 202617.0017.3016.6916.9416.71-0.99%819,926
Feb 10, 202617.0117.1516.9017.1116.880.41%786,629
Feb 9, 202616.8017.1816.6517.0416.812.16%906,317
Feb 6, 202616.5416.7816.3416.6816.461.83%997,127
Feb 5, 202616.3716.6016.2716.3816.16-1.21%499,338
Feb 4, 202616.1016.8916.1016.5816.363.05%1,257,715
Feb 3, 202616.0716.2515.8916.0915.88-0.56%1,279,298
Feb 2, 202616.4016.5816.1816.1815.96-2.41%800,180
Jan 30, 202616.5816.5816.3416.5816.360.36%762,502
Jan 29, 202616.1716.6016.0016.5216.302.99%1,559,327
Jan 28, 202615.7916.1815.7916.0415.830.69%941,404
Jan 27, 202615.9416.0015.6215.9315.72-0.13%725,017
Jan 26, 202615.6816.1015.5515.9515.741.92%989,943
Jan 23, 202615.4415.7615.2015.6515.442.22%1,168,563
Jan 22, 202615.5615.7115.2015.3115.11-1.61%1,537,860
Jan 21, 202615.7415.8215.4015.5615.35-1.02%1,310,970
Jan 20, 202616.2316.2315.6015.7215.51-2.54%869,999
Jan 16, 202616.3416.4815.9516.1315.92-1.35%1,014,633
Jan 15, 202616.0516.4816.0516.3516.021.55%1,286,001