Skip to main content
logo
Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
13.06
-0.82 (-5.91%)
At close: Jun 26, 2026, 4:00 PM EDT
13.28
+0.22 (1.68%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.7813.9713.0613.0613.06-5.91%1,385,225
Jun 25, 202614.0614.1413.7113.8813.88-1.07%759,939
Jun 24, 202613.9314.1613.8714.0314.031.01%733,061
Jun 23, 202614.0114.2013.8813.8913.89-1.49%738,658
Jun 22, 202614.2814.3214.0514.1014.10-1.12%437,406
Jun 18, 202614.4614.6314.0814.2614.26-1.11%718,746
Jun 17, 202615.0015.0514.3814.4214.42-2.91%671,379
Jun 16, 202615.0515.3114.8514.9914.850.40%682,827
Jun 15, 202614.8115.0014.7614.9314.791.22%402,851
Jun 12, 202614.6715.0614.5314.7514.62-0.27%520,392
Jun 11, 202614.8115.0014.7014.7914.65-0.54%549,542
Jun 10, 202614.6114.9914.5114.8714.731.23%819,339
Jun 9, 202614.3514.8214.1714.6914.561.94%1,246,645
Jun 8, 202615.0115.1114.3014.4114.28-3.87%954,660
Jun 5, 202615.0415.1514.8614.9914.85-0.99%499,621
Jun 4, 202615.0515.2514.9015.1415.001.07%564,830
Jun 3, 202615.0015.1514.8514.9814.84-1.12%566,504
Jun 2, 202614.8715.2314.8515.1515.011.34%773,576
Jun 1, 202614.8814.9814.6514.9514.81-0.73%966,949
May 29, 202615.5015.6615.0015.0614.92-1.50%986,275
May 28, 202615.0615.4215.0615.2915.151.26%607,432
May 27, 202615.1815.3515.0115.1014.96-0.92%802,835
May 26, 202614.9715.4614.9715.2415.101.94%618,018
May 22, 202615.0015.2714.8014.9514.81-0.66%555,479
May 21, 202615.2915.3214.8715.0514.91-1.44%947,826
May 20, 202615.2615.5515.1515.2715.130.20%549,100
May 19, 202615.8015.8415.2715.3615.10-3.09%728,740
May 18, 202615.6616.0015.6615.8515.581.67%583,922
May 15, 202616.1016.3015.5915.5915.33-4.41%499,659
May 14, 202616.1016.4016.1016.3116.031.43%347,477
May 13, 202616.1216.2516.0516.0815.81-0.31%456,223
May 12, 202616.3216.4016.1116.1315.86-1.16%500,616
May 11, 202616.5916.7316.2516.3216.04-2.45%458,008
May 8, 202616.1116.7616.1016.7316.453.40%838,821
May 7, 202616.2416.3016.0016.1815.910.43%525,800
May 6, 202616.2316.3715.9516.1115.84-0.80%543,860
May 5, 202616.2616.6016.1616.2415.96-0.12%467,907
May 4, 202616.5616.7016.1616.2615.98-2.52%561,839
May 1, 202616.6916.7216.4616.6816.40-0.06%479,260
Apr 30, 202616.6716.8016.4516.6916.410.97%463,070
Apr 29, 202616.2016.7316.0516.5316.251.54%485,191
Apr 28, 202616.0416.3315.9816.2816.001.37%497,150
Apr 27, 202616.0416.3416.0016.0615.790.12%451,698
Apr 24, 202615.9916.1515.9216.0415.770.44%333,554
Apr 23, 202616.0216.1315.9115.9715.70-0.19%432,414
Apr 22, 202616.2016.3415.9616.0015.73-0.74%686,244
Apr 21, 202616.3216.5916.1216.1215.85-1.16%437,062
Apr 20, 202616.3016.6816.1516.3116.030.25%484,988
Apr 17, 202616.3516.5016.2116.2715.99-423,722
Apr 16, 202616.2916.3416.2216.2715.990.06%311,860