Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
12.56
+0.03 (0.24%)
At close: Nov 4, 2026, 4:00 PM EST
12.40
-0.16 (-1.27%)
After-hours: Nov 4, 2026, 7:36 PM EST
BPRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 12.64 | 12.84 | 12.55 | 12.56 | 12.56 | 0.24% | 810,357 |
| Nov 3, 2026 | 12.44 | 12.60 | 12.41 | 12.53 | 12.53 | 0.48% | 715,241 |
| Nov 2, 2026 | 12.38 | 12.55 | 12.25 | 12.47 | 12.47 | 0.73% | 900,903 |
| Oct 30, 2026 | 12.56 | 12.63 | 12.30 | 12.38 | 12.38 | -1.43% | 794,607 |
| Oct 29, 2026 | 12.40 | 12.59 | 12.17 | 12.56 | 12.56 | 1.05% | 1,128,090 |
| Oct 28, 2026 | 12.55 | 12.59 | 12.38 | 12.43 | 12.43 | -0.72% | 778,358 |
| Oct 27, 2026 | 12.53 | 12.73 | 12.44 | 12.52 | 12.52 | -0.32% | 807,849 |
| Oct 26, 2026 | 12.52 | 12.59 | 12.38 | 12.56 | 12.56 | 0.88% | 658,616 |
| Oct 23, 2026 | 12.37 | 12.76 | 12.37 | 12.45 | 12.45 | 0.65% | 840,498 |
| Oct 22, 2026 | 12.35 | 12.49 | 12.27 | 12.37 | 12.37 | 0.57% | 991,343 |
| Oct 21, 2026 | 12.34 | 12.34 | 12.20 | 12.30 | 12.30 | 0.30% | 716,592 |
| Oct 20, 2026 | 12.25 | 12.52 | 12.25 | 12.40 | 12.26 | 1.22% | 1,123,312 |
| Oct 19, 2026 | 12.35 | 12.52 | 12.23 | 12.25 | 12.11 | -0.73% | 667,269 |
| Oct 16, 2026 | 12.55 | 12.60 | 12.29 | 12.34 | 12.20 | -1.20% | 951,666 |
| Oct 15, 2026 | 12.59 | 12.81 | 12.47 | 12.49 | 12.35 | -0.48% | 805,840 |
| Oct 14, 2026 | 12.72 | 12.84 | 12.52 | 12.55 | 12.41 | -1.80% | 862,422 |
| Oct 13, 2026 | 12.93 | 12.99 | 12.76 | 12.78 | 12.64 | -1.46% | 609,413 |
| Oct 12, 2026 | 13.13 | 13.19 | 12.86 | 12.97 | 12.83 | -0.84% | 889,139 |
| Oct 9, 2026 | 13.06 | 13.23 | 13.03 | 13.08 | 12.94 | 0.54% | 1,079,163 |
| Oct 8, 2026 | 12.83 | 13.14 | 12.83 | 13.01 | 12.87 | 1.64% | 1,072,574 |
| Oct 7, 2026 | 12.95 | 13.17 | 12.80 | 12.80 | 12.66 | -2.22% | 1,083,369 |
| Oct 6, 2026 | 12.70 | 13.13 | 12.70 | 13.09 | 12.95 | 2.83% | 1,353,030 |
| Oct 5, 2026 | 12.70 | 12.81 | 12.62 | 12.73 | 12.59 | 0.32% | 645,691 |
| Oct 2, 2026 | 12.71 | 12.76 | 12.61 | 12.69 | 12.55 | 0.55% | 473,126 |
| Oct 1, 2026 | 12.54 | 12.71 | 12.54 | 12.62 | 12.48 | 0.64% | 931,069 |
| Sep 30, 2026 | 12.57 | 12.71 | 12.48 | 12.54 | 12.40 | 0.32% | 1,079,229 |
| Sep 29, 2026 | 12.57 | 12.73 | 12.47 | 12.50 | 12.36 | 0.08% | 1,235,154 |
| Sep 28, 2026 | 12.37 | 12.58 | 12.37 | 12.49 | 12.35 | 1.13% | 958,438 |
| Sep 25, 2026 | 12.40 | 12.59 | 12.35 | 12.35 | 12.21 | 0.41% | 865,907 |
| Sep 24, 2026 | 12.40 | 12.54 | 12.29 | 12.30 | 12.16 | -0.57% | 901,855 |
| Sep 23, 2026 | 12.05 | 12.68 | 12.05 | 12.37 | 12.23 | 1.64% | 2,167,768 |
| Sep 22, 2026 | 11.93 | 12.17 | 11.91 | 12.17 | 12.04 | 2.10% | 671,118 |
| Sep 21, 2026 | 11.97 | 12.05 | 11.88 | 11.92 | 11.79 | 0.08% | 784,823 |
| Sep 18, 2026 | 12.04 | 12.15 | 11.90 | 11.91 | 11.78 | -1.73% | 664,916 |
| Sep 17, 2026 | 12.20 | 12.29 | 12.08 | 12.12 | 11.99 | - | 624,266 |
| Sep 16, 2026 | 11.91 | 12.30 | 11.86 | 12.12 | 11.99 | 3.30% | 1,296,130 |
| Sep 15, 2026 | 11.95 | 12.05 | 11.81 | 11.87 | 11.60 | -0.50% | 888,312 |
| Sep 14, 2026 | 12.02 | 12.17 | 11.89 | 11.93 | 11.66 | -1.81% | 992,800 |
| Sep 11, 2026 | 12.08 | 12.31 | 12.00 | 12.15 | 11.88 | 1.00% | 503,352 |
| Sep 10, 2026 | 11.93 | 12.09 | 11.88 | 12.03 | 11.76 | -0.17% | 859,530 |
| Sep 9, 2026 | 11.87 | 12.05 | 11.81 | 12.05 | 11.78 | 1.52% | 631,575 |
| Sep 8, 2026 | 11.84 | 11.98 | 11.80 | 11.87 | 11.60 | - | 557,389 |
| Sep 4, 2026 | 11.98 | 12.05 | 11.75 | 11.87 | 11.60 | -0.34% | 801,223 |
| Sep 3, 2026 | 12.20 | 12.29 | 11.90 | 11.91 | 11.64 | -1.98% | 760,712 |
| Sep 2, 2026 | 12.04 | 12.15 | 11.94 | 12.15 | 11.88 | 1.08% | 624,694 |
| Sep 1, 2026 | 12.10 | 12.29 | 11.98 | 12.02 | 11.75 | -1.07% | 693,102 |
| Aug 31, 2026 | 12.65 | 12.75 | 11.93 | 12.15 | 11.88 | -3.42% | 1,193,377 |
| Aug 28, 2026 | 12.35 | 13.00 | 12.35 | 12.58 | 12.30 | 1.62% | 981,706 |
| Aug 27, 2026 | 11.84 | 12.52 | 11.67 | 12.38 | 12.10 | 4.30% | 1,616,504 |
| Aug 26, 2026 | 12.09 | 12.24 | 11.74 | 11.87 | 11.60 | -1.90% | 1,642,435 |