Skip to main content
logo
Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
14.98
-0.17 (-1.12%)
At close: Jun 3, 2026, 4:00 PM EDT
14.98
0.00 (0.00%)
After-hours: Jun 3, 2026, 7:00 PM EDT

BPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202615.0015.1514.8514.9814.98-1.12%566,502
Jun 2, 202614.8715.2314.8515.1515.151.34%773,576
Jun 1, 202614.8814.9814.6514.9514.95-0.73%966,949
May 29, 202615.5015.6615.0015.0615.06-1.50%984,700
May 28, 202615.0615.4215.0615.2915.291.26%607,432
May 27, 202615.1815.3515.0115.1015.10-0.92%802,835
May 26, 202614.9715.4614.9715.2415.241.94%618,018
May 22, 202615.0015.2714.8014.9514.95-0.66%555,474
May 21, 202615.2915.3214.8715.0515.05-1.44%947,826
May 20, 202615.2615.5515.1515.2715.270.20%549,100
May 19, 202615.8015.8415.2715.3615.24-3.09%728,740
May 18, 202615.6616.0015.6615.8515.731.67%583,922
May 15, 202616.1016.3015.5915.5915.47-4.41%499,659
May 14, 202616.1016.4016.1016.3116.181.43%347,477
May 13, 202616.1216.2516.0516.0815.95-0.31%456,223
May 12, 202616.3216.4016.1116.1316.00-1.16%500,616
May 11, 202616.5916.7316.2516.3216.19-2.45%458,008
May 8, 202616.1116.7616.1016.7316.603.40%838,821
May 7, 202616.2416.3016.0016.1816.050.43%525,800
May 6, 202616.2316.3715.9516.1115.98-0.80%543,860
May 5, 202616.2616.6016.1616.2416.11-0.12%467,907
May 4, 202616.5616.7016.1616.2616.13-2.52%561,839
May 1, 202616.6916.7216.4616.6816.55-0.06%479,260
Apr 30, 202616.6716.8016.4516.6916.560.97%463,070
Apr 29, 202616.2016.7316.0516.5316.401.54%485,191
Apr 28, 202616.0416.3315.9816.2816.151.37%497,150
Apr 27, 202616.0416.3416.0016.0615.930.12%451,698
Apr 24, 202615.9916.1515.9216.0415.910.44%333,554
Apr 23, 202616.0216.1315.9115.9715.84-0.19%432,414
Apr 22, 202616.2016.3415.9616.0015.87-0.74%686,244
Apr 21, 202616.3216.5916.1216.1215.99-1.16%437,062
Apr 20, 202616.3016.6816.1516.3116.180.25%484,988
Apr 17, 202616.3516.5016.2116.2716.14-423,722
Apr 16, 202616.2916.3416.2216.2716.140.06%311,860
Apr 15, 202616.4716.6016.2516.2616.13-1.47%465,473
Apr 14, 202616.4016.7916.3016.6216.370.79%376,105
Apr 13, 202616.5516.6916.2616.4916.25-1.26%389,079
Apr 10, 202616.6816.8416.5016.7016.45-0.60%316,843
Apr 9, 202616.3616.8916.0716.8016.553.38%676,154
Apr 8, 202616.4116.7916.1216.2516.01-0.61%424,856
Apr 7, 202616.2016.5916.1216.3516.110.06%423,133
Apr 6, 202616.6016.9316.3016.3416.10-2.39%502,376
Apr 2, 202616.6116.8416.4516.7416.490.78%515,818
Apr 1, 202616.4917.0016.4916.6116.36-535,639
Mar 31, 202616.1516.8016.1516.6116.363.17%668,706
Mar 30, 202616.4416.5916.0516.1015.86-1.65%474,115
Mar 27, 202616.5816.8016.2116.3716.13-1.15%581,190
Mar 26, 202617.1417.5316.5616.5616.31-3.10%548,496
Mar 25, 202616.9717.2516.9017.0916.840.71%505,902
Mar 24, 202617.4117.5016.8016.9716.72-2.53%629,019