Bluerock Private Real Estate Fund (BPRE)

NYSE: BPRE · Real-Time Price · USD

11.91

-0.24 (-1.98%)

At close: Sep 3, 2026, 4:00 PM EDT

11.90

-0.01 (-0.08%)

After-hours: Sep 3, 2026, 7:30 PM EDT

BPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.20	12.29	11.90	11.91	11.91	-1.98%	759,917
Sep 2, 2026	12.04	12.15	11.94	12.15	12.15	1.08%	624,694
Sep 1, 2026	12.10	12.29	11.98	12.02	12.02	-1.07%	693,101
Aug 31, 2026	12.65	12.75	11.93	12.15	12.15	-3.42%	1,193,377
Aug 28, 2026	12.35	13.00	12.35	12.58	12.58	1.62%	981,703
Aug 27, 2026	11.84	12.52	11.67	12.38	12.38	4.30%	1,616,504
Aug 26, 2026	12.09	12.24	11.74	11.87	11.87	-1.90%	1,642,433
Aug 25, 2026	12.13	12.15	12.03	12.10	12.10	0.25%	1,049,943
Aug 24, 2026	12.25	12.32	12.02	12.07	12.07	-0.90%	769,815
Aug 21, 2026	12.14	12.38	12.10	12.18	12.18	0.25%	506,944
Aug 20, 2026	12.06	12.21	12.06	12.15	12.15	0.75%	569,050
Aug 19, 2026	12.07	12.28	12.03	12.06	12.06	0.50%	507,298
Aug 18, 2026	11.99	12.17	11.98	12.00	12.00	-0.33%	619,860
Aug 17, 2026	12.25	12.34	12.02	12.04	12.04	-1.42%	685,977
Aug 14, 2026	12.40	12.51	12.28	12.35	12.21	-0.72%	595,716
Aug 13, 2026	12.46	12.72	12.28	12.44	12.30	-0.08%	750,169
Aug 12, 2026	12.99	13.08	12.43	12.45	12.31	-3.64%	1,238,196
Aug 11, 2026	12.89	13.13	12.80	12.92	12.78	0.62%	642,503
Aug 10, 2026	13.02	13.10	12.78	12.84	12.70	-1.38%	630,282
Aug 7, 2026	12.92	13.09	12.72	13.02	12.88	1.96%	535,956
Aug 6, 2026	13.29	13.39	12.73	12.77	12.63	-4.63%	890,440
Aug 5, 2026	13.13	13.46	13.05	13.39	13.24	1.59%	775,533
Aug 4, 2026	12.18	13.29	12.10	13.18	13.03	10.02%	1,966,812
Aug 3, 2026	12.15	12.23	11.93	11.98	11.85	-0.75%	1,050,318
Jul 31, 2026	12.42	12.45	12.06	12.07	11.94	-1.39%	771,715
Jul 30, 2026	12.12	12.30	12.04	12.24	12.10	1.75%	922,781
Jul 29, 2026	12.43	12.51	12.00	12.03	11.90	-2.91%	1,373,969
Jul 28, 2026	12.34	12.54	12.18	12.39	12.25	0.81%	625,286
Jul 27, 2026	12.44	12.50	12.25	12.29	12.15	-0.97%	829,229
Jul 24, 2026	12.42	12.60	12.37	12.41	12.27	-0.80%	866,717
Jul 23, 2026	12.41	12.65	12.36	12.51	12.37	-0.71%	1,004,255
Jul 22, 2026	12.50	12.68	12.40	12.60	12.46	0.56%	817,619
Jul 21, 2026	12.82	12.88	12.47	12.53	12.39	-2.41%	1,019,593
Jul 20, 2026	12.82	12.90	12.72	12.84	12.70	-0.39%	864,116
Jul 17, 2026	12.79	13.06	12.74	12.89	12.75	0.44%	1,280,476
Jul 16, 2026	13.33	13.34	12.88	12.97	12.69	-2.70%	1,305,744
Jul 15, 2026	13.40	13.62	13.16	13.33	13.04	0.08%	753,475
Jul 14, 2026	13.13	13.36	13.06	13.32	13.03	1.76%	592,616
Jul 13, 2026	12.94	13.33	12.81	13.09	12.81	1.24%	902,305
Jul 10, 2026	13.15	13.27	12.87	12.93	12.65	-2.05%	720,080
Jul 9, 2026	13.45	13.70	13.12	13.20	12.92	-2.44%	702,325
Jul 8, 2026	13.30	13.74	13.06	13.53	13.24	0.89%	559,678
Jul 7, 2026	12.85	13.41	12.70	13.41	13.12	4.36%	728,667
Jul 6, 2026	13.09	13.09	12.64	12.85	12.57	-	921,338
Jul 2, 2026	13.00	13.13	12.77	12.85	12.57	-1.23%	1,001,191
Jul 1, 2026	13.08	13.14	12.93	13.01	12.73	-	1,186,605
Jun 30, 2026	13.51	13.51	13.01	13.01	12.73	-2.25%	1,985,472
Jun 29, 2026	13.12	13.49	13.06	13.31	13.02	1.91%	872,140
Jun 26, 2026	13.78	13.97	13.06	13.06	12.78	-5.91%	1,389,348
Jun 25, 2026	14.06	14.14	13.71	13.88	13.58	-1.07%	759,939