Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
12.35
+0.05 (0.41%)
At close: Sep 25, 2026, 4:00 PM
12.45
+0.10 (0.81%)
Pre-market: Sep 28, 2026, 7:00 AM EDT
BPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.40 | 12.59 | 12.35 | 12.35 | 12.35 | 0.41% | 865,091 |
| Sep 24, 2026 | 12.40 | 12.54 | 12.29 | 12.30 | 12.30 | -0.57% | 901,855 |
| Sep 23, 2026 | 12.05 | 12.68 | 12.05 | 12.37 | 12.37 | 1.64% | 2,167,768 |
| Sep 22, 2026 | 11.93 | 12.17 | 11.91 | 12.17 | 12.17 | 2.10% | 671,116 |
| Sep 21, 2026 | 11.97 | 12.05 | 11.88 | 11.92 | 11.92 | 0.08% | 784,823 |
| Sep 18, 2026 | 12.04 | 12.15 | 11.90 | 11.91 | 11.91 | -1.73% | 649,690 |
| Sep 17, 2026 | 12.20 | 12.29 | 12.08 | 12.12 | 12.12 | - | 624,266 |
| Sep 16, 2026 | 11.91 | 12.30 | 11.86 | 12.12 | 12.12 | 3.30% | 1,296,030 |
| Sep 15, 2026 | 11.95 | 12.05 | 11.81 | 11.87 | 11.73 | -0.50% | 888,311 |
| Sep 14, 2026 | 12.02 | 12.17 | 11.89 | 11.93 | 11.79 | -1.81% | 992,800 |
| Sep 11, 2026 | 12.08 | 12.31 | 12.00 | 12.15 | 12.01 | 1.00% | 503,352 |
| Sep 10, 2026 | 11.93 | 12.09 | 11.88 | 12.03 | 11.89 | -0.17% | 859,530 |
| Sep 9, 2026 | 11.87 | 12.05 | 11.81 | 12.05 | 11.91 | 1.52% | 631,575 |
| Sep 8, 2026 | 11.84 | 11.98 | 11.80 | 11.87 | 11.73 | - | 557,389 |
| Sep 4, 2026 | 11.98 | 12.05 | 11.75 | 11.87 | 11.73 | -0.34% | 801,223 |
| Sep 3, 2026 | 12.20 | 12.29 | 11.90 | 11.91 | 11.77 | -1.98% | 760,712 |
| Sep 2, 2026 | 12.04 | 12.15 | 11.94 | 12.15 | 12.01 | 1.08% | 624,694 |
| Sep 1, 2026 | 12.10 | 12.29 | 11.98 | 12.02 | 11.88 | -1.07% | 693,102 |
| Aug 31, 2026 | 12.65 | 12.75 | 11.93 | 12.15 | 12.01 | -3.42% | 1,193,377 |
| Aug 28, 2026 | 12.35 | 13.00 | 12.35 | 12.58 | 12.43 | 1.62% | 981,706 |
| Aug 27, 2026 | 11.84 | 12.52 | 11.67 | 12.38 | 12.24 | 4.30% | 1,616,504 |
| Aug 26, 2026 | 12.09 | 12.24 | 11.74 | 11.87 | 11.73 | -1.90% | 1,642,435 |
| Aug 25, 2026 | 12.13 | 12.15 | 12.03 | 12.10 | 11.96 | 0.25% | 1,049,965 |
| Aug 24, 2026 | 12.25 | 12.32 | 12.02 | 12.07 | 11.93 | -0.90% | 769,815 |
| Aug 21, 2026 | 12.14 | 12.38 | 12.10 | 12.18 | 12.04 | 0.25% | 506,946 |
| Aug 20, 2026 | 12.06 | 12.21 | 12.06 | 12.15 | 12.01 | 0.75% | 569,051 |
| Aug 19, 2026 | 12.07 | 12.28 | 12.03 | 12.06 | 11.92 | 0.50% | 508,999 |
| Aug 18, 2026 | 11.99 | 12.17 | 11.98 | 12.00 | 11.86 | -0.33% | 619,861 |
| Aug 17, 2026 | 12.25 | 12.34 | 12.02 | 12.04 | 11.90 | -1.42% | 685,977 |
| Aug 14, 2026 | 12.40 | 12.51 | 12.28 | 12.35 | 12.07 | -0.72% | 595,716 |
| Aug 13, 2026 | 12.46 | 12.72 | 12.28 | 12.44 | 12.16 | -0.08% | 750,169 |
| Aug 12, 2026 | 12.99 | 13.08 | 12.43 | 12.45 | 12.17 | -3.64% | 1,238,196 |
| Aug 11, 2026 | 12.89 | 13.13 | 12.80 | 12.92 | 12.63 | 0.62% | 642,503 |
| Aug 10, 2026 | 13.02 | 13.10 | 12.78 | 12.84 | 12.55 | -1.38% | 630,282 |
| Aug 7, 2026 | 12.92 | 13.09 | 12.72 | 13.02 | 12.73 | 1.96% | 535,956 |
| Aug 6, 2026 | 13.29 | 13.39 | 12.73 | 12.77 | 12.48 | -4.63% | 890,440 |
| Aug 5, 2026 | 13.13 | 13.46 | 13.05 | 13.39 | 13.09 | 1.59% | 775,533 |
| Aug 4, 2026 | 12.18 | 13.29 | 12.10 | 13.18 | 12.88 | 10.02% | 1,966,812 |
| Aug 3, 2026 | 12.15 | 12.23 | 11.93 | 11.98 | 11.71 | -0.75% | 1,050,318 |
| Jul 31, 2026 | 12.42 | 12.45 | 12.06 | 12.07 | 11.80 | -1.39% | 771,715 |
| Jul 30, 2026 | 12.12 | 12.30 | 12.04 | 12.24 | 11.96 | 1.75% | 922,781 |
| Jul 29, 2026 | 12.43 | 12.51 | 12.00 | 12.03 | 11.76 | -2.91% | 1,373,969 |
| Jul 28, 2026 | 12.34 | 12.54 | 12.18 | 12.39 | 12.11 | 0.81% | 625,286 |
| Jul 27, 2026 | 12.44 | 12.50 | 12.25 | 12.29 | 12.01 | -0.97% | 829,229 |
| Jul 24, 2026 | 12.42 | 12.60 | 12.37 | 12.41 | 12.13 | -0.80% | 866,717 |
| Jul 23, 2026 | 12.41 | 12.65 | 12.36 | 12.51 | 12.23 | -0.71% | 1,004,255 |
| Jul 22, 2026 | 12.50 | 12.68 | 12.40 | 12.60 | 12.32 | 0.56% | 817,619 |
| Jul 21, 2026 | 12.82 | 12.88 | 12.47 | 12.53 | 12.25 | -2.41% | 1,019,593 |
| Jul 20, 2026 | 12.82 | 12.90 | 12.72 | 12.84 | 12.55 | -0.39% | 864,116 |
| Jul 17, 2026 | 12.79 | 13.06 | 12.74 | 12.89 | 12.60 | 0.44% | 1,280,476 |