Bluerock Private Real Estate Fund (BPRE)

NYSE: BPRE · Real-Time Price · USD

12.84

-0.18 (-1.38%)

At close: Aug 10, 2026, 4:00 PM EDT

12.84

0.00 (0.00%)

After-hours: Aug 10, 2026, 7:00 PM EDT

BPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	13.02	13.10	12.78	12.84	12.84	-1.38%	630,270
Aug 7, 2026	12.92	13.09	12.72	13.02	13.02	1.96%	535,952
Aug 6, 2026	13.29	13.39	12.73	12.77	12.77	-4.63%	890,239
Aug 5, 2026	13.13	13.46	13.05	13.39	13.39	1.59%	775,525
Aug 4, 2026	12.18	13.29	12.10	13.18	13.18	10.02%	1,966,812
Aug 3, 2026	12.15	12.23	11.93	11.98	11.98	-0.75%	1,050,318
Jul 31, 2026	12.42	12.45	12.06	12.07	12.07	-1.39%	771,713
Jul 30, 2026	12.12	12.30	12.04	12.24	12.24	1.75%	922,780
Jul 29, 2026	12.43	12.51	12.00	12.03	12.03	-2.91%	1,373,968
Jul 28, 2026	12.34	12.54	12.18	12.39	12.39	0.81%	625,283
Jul 27, 2026	12.44	12.50	12.25	12.29	12.29	-0.97%	829,225
Jul 24, 2026	12.42	12.60	12.37	12.41	12.41	-0.80%	866,717
Jul 23, 2026	12.41	12.65	12.36	12.51	12.51	-0.71%	1,004,254
Jul 22, 2026	12.50	12.68	12.40	12.60	12.60	0.56%	817,618
Jul 21, 2026	12.82	12.88	12.47	12.53	12.53	-2.41%	1,019,391
Jul 20, 2026	12.82	12.90	12.72	12.84	12.84	-0.39%	864,114
Jul 17, 2026	12.79	13.06	12.74	12.89	12.89	0.44%	1,280,476
Jul 16, 2026	13.33	13.34	12.88	12.97	12.83	-2.70%	1,305,742
Jul 15, 2026	13.40	13.62	13.16	13.33	13.19	0.08%	753,475
Jul 14, 2026	13.13	13.36	13.06	13.32	13.18	1.76%	592,616
Jul 13, 2026	12.94	13.33	12.81	13.09	12.95	1.24%	902,305
Jul 10, 2026	13.15	13.27	12.87	12.93	12.79	-2.05%	720,080
Jul 9, 2026	13.45	13.70	13.12	13.20	13.06	-2.44%	702,325
Jul 8, 2026	13.30	13.74	13.06	13.53	13.39	0.89%	559,678
Jul 7, 2026	12.85	13.41	12.70	13.41	13.27	4.36%	728,667
Jul 6, 2026	13.09	13.09	12.64	12.85	12.71	-	921,338
Jul 2, 2026	13.00	13.13	12.77	12.85	12.71	-1.23%	1,001,191
Jul 1, 2026	13.08	13.14	12.93	13.01	12.87	-	1,186,605
Jun 30, 2026	13.51	13.51	13.01	13.01	12.87	-2.25%	1,985,472
Jun 29, 2026	13.12	13.49	13.06	13.31	13.17	1.91%	872,140
Jun 26, 2026	13.78	13.97	13.06	13.06	12.92	-5.91%	1,389,348
Jun 25, 2026	14.06	14.14	13.71	13.88	13.73	-1.07%	759,939
Jun 24, 2026	13.93	14.16	13.87	14.03	13.88	1.01%	733,061
Jun 23, 2026	14.01	14.20	13.88	13.89	13.74	-1.49%	740,285
Jun 22, 2026	14.28	14.32	14.05	14.10	13.95	-1.12%	437,406
Jun 18, 2026	14.46	14.63	14.08	14.26	14.11	-1.11%	718,746
Jun 17, 2026	15.00	15.05	14.38	14.42	14.27	-2.91%	671,379
Jun 16, 2026	15.05	15.31	14.85	14.99	14.70	0.40%	682,827
Jun 15, 2026	14.81	15.00	14.76	14.93	14.64	1.22%	402,851
Jun 12, 2026	14.67	15.06	14.53	14.75	14.46	-0.27%	520,392
Jun 11, 2026	14.81	15.00	14.70	14.79	14.50	-0.54%	549,542
Jun 10, 2026	14.61	14.99	14.51	14.87	14.58	1.23%	819,339
Jun 9, 2026	14.35	14.82	14.17	14.69	14.40	1.94%	1,246,645
Jun 8, 2026	15.01	15.11	14.30	14.41	14.13	-3.87%	954,660
Jun 5, 2026	15.04	15.15	14.86	14.99	14.70	-0.99%	499,621
Jun 4, 2026	15.05	15.25	14.90	15.14	14.84	1.07%	564,830
Jun 3, 2026	15.00	15.15	14.85	14.98	14.69	-1.12%	566,504
Jun 2, 2026	14.87	15.23	14.85	15.15	14.85	1.34%	773,576
Jun 1, 2026	14.88	14.98	14.65	14.95	14.66	-0.73%	966,949
May 29, 2026	15.50	15.66	15.00	15.06	14.76	-1.50%	986,275