Dark

BLRK
Bluerock Acquisition Corp. Class A
stock NASDAQ

At Close

Oct 1, 2026 11:55:06 AM EDT

10.12USD0.000%(+10.12)36,442

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:02:30 AM EDT

10.15USD0.000%(+10.15)24,349

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	10.1400	10.1400	10.1200	10.1200	0.000%	36,643	0.000%
2026-10-01	10.1300	10.1300	10.1200	10.1200	0.000%	33,053	0.000%
2026-09-29	10.1200	10.1299	10.1200	10.1200	+0.099%	902	0.000%
2026-09-28	10.1199	10.1200	10.1100	10.1100	0.000%	6,156	+0.099%
2026-09-25	10.1200	10.1200	10.1100	10.1100	-0.148%	29,015	+0.099%
2026-09-24	10.1200	10.1250	10.1200	10.1250	+0.049%	1,074	-0.049%
2026-09-23	10.1299	10.1299	10.1200	10.1200	+0.099%	3,222	0.000%
2026-09-22	10.1100	10.1150	10.1100	10.1100	0.000%	985	+0.099%
2026-09-21	10.1250	10.1250	10.1100	10.1100	-0.148%	31,174	+0.099%
2026-09-18	10.1250	10.1250	10.1200	10.1250	+0.049%	7,168	-0.049%
2026-09-17	10.1250	10.1250	10.1200	10.1200	-0.049%	13,492	0.000%
2026-09-16	10.1250	10.1250	10.1250	10.1250	+0.049%	277	-0.049%
2026-09-15	10.1200	10.1200	10.1200	10.1200	-0.049%	47,850	0.000%
2026-09-14	10.1100	10.1250	10.1100	10.1250	+0.148%	150,534	-0.049%
2026-09-11	10.1100	10.1100	10.1100	10.1100	+0.049%	26,421	+0.099%
2026-09-10	10.1050	10.1050	10.1050	10.1050	0.000%	375	+0.148%
2026-09-09	10.0950	10.1100	10.0900	10.1050	+0.050%	56,261	+0.148%
2026-09-08	10.1400	10.1400	10.1000	10.1000	+0.050%	1,985	+0.198%
2026-09-04	10.0950	10.1000	10.0900	10.0950	+0.050%	2,631	+0.248%
2026-09-03	10.1000	10.1000	10.0800	10.0900	+0.099%	425,110	+0.297%
2026-09-02	10.0900	10.0900	10.0800	10.0800	0.000%	861,252	+0.397%
2026-09-01	10.0800	10.0800	10.0800	10.0800	0.000%	772	+0.397%
2026-08-31	10.0850	10.0900	10.0800	10.0800	+0.099%	127,198	+0.397%
2026-08-27	10.0750	10.0800	10.0700	10.0700	0.000%	148,321	+0.497%
2026-08-26	10.0700	10.0750	10.0600	10.0700	+0.050%	935,555	+0.497%
2026-08-25	10.0700	10.0800	10.0600	10.0650	-0.050%	559,344	+0.546%
2026-08-24	10.0800	10.0800	10.0700	10.0700	+0.099%	88,418	+0.497%
2026-08-21	10.0699	10.0699	10.0600	10.0600	-0.050%	3,089	+0.596%
2026-08-20	10.0600	10.0699	10.0600	10.0650	0.000%	2,378	+0.546%
2026-08-19	10.0800	10.0800	10.0600	10.0650	+0.050%	37,595	+0.546%
2026-08-18	10.0699	10.0700	10.0600	10.0600	0.000%	6,407	+0.596%
2026-08-17	10.0600	10.0600	10.0600	10.0600	0.000%	616	+0.596%
2026-08-14	10.0600	10.0650	10.0600	10.0600	0.000%	4,008	+0.596%
2026-08-13	10.0610	10.0610	10.0600	10.0600	0.000%	6,925	+0.596%
2026-08-12	10.0700	10.0700	10.0600	10.0600	-0.050%	38,744	+0.596%
2026-08-11	10.0700	10.0700	10.0600	10.0650	-0.050%	45,748	+0.546%
2026-08-10	10.1000	10.1000	10.0700	10.0700	-0.099%	5,850	+0.497%
2026-08-07	10.0800	10.0800	10.0800	10.0800	+0.199%	309	+0.397%
2026-08-06	10.0700	10.0800	10.0600	10.0600	0.000%	104,568	+0.596%
2026-08-05	10.0600	10.0650	10.0600	10.0600	0.000%	28,089	+0.596%
2026-08-04	10.0700	10.0700	10.0600	10.0600	+0.100%	112,383	+0.596%
2026-08-03	10.1100	10.1200	10.0500	10.0500	-0.692%	288,898	+0.697%
2026-07-31	10.1200	10.1200	10.1200	10.1200	+0.099%	125	0.000%
2026-07-30	10.1000	10.1100	10.1000	10.1100	+0.397%	56,709	+0.099%
2026-07-29	10.1000	10.1000	10.0700	10.0700	-0.297%	2,573	+0.497%
2026-07-28	10.1000	10.1000	10.0700	10.1000	0.000%	3,785	+0.198%
2026-07-27	10.1000	10.1000	10.0700	10.1000	0.000%	26,492	+0.198%
2026-07-24	10.0350	10.6750	10.0350	10.1000	+0.899%	152,873	+0.198%
2026-07-21	10.0100	10.0100	10.0100	10.0100	-0.199%	1,078	+1.099%
2026-07-17	10.0300	10.0300	10.0300	10.0300	+0.100%	2,414	+0.897%
2026-07-15	10.0200	10.0200	10.0200	10.0200	-0.050%	5,581	+0.998%
2026-07-14	10.0250	10.0250	10.0250	10.0250	-0.149%	2,006	+0.948%
2026-07-09	10.0390	10.0400	10.0350	10.0400	+0.400%	5,008	+0.797%
2026-07-07	10.0000	10.0000	10.0000	10.0000	0.000%	573	+1.200%
2026-07-06	9.9900	10.0000	9.9900	10.0000	+0.100%	107,733	+1.200%
2026-07-02	9.9900	9.9900	9.9900	9.9900	0.000%	577	+1.301%
2026-07-01	9.9900	9.9900	9.9900	9.9900	+0.100%	24,379	+1.301%
2026-06-30	9.9800	9.9800	9.9700	9.9800	-0.100%	4,457	+1.403%
2026-06-23	9.9950	9.9950	9.9900	9.9900	+0.200%	16,411	+1.301%
2026-06-22	10.0000	10.0000	9.9701	9.9701	+0.001%	20,220	+1.503%
2026-06-12	9.9700	9.9700	9.9700	9.9700	-0.200%	123	+1.505%
2026-06-11	9.9900	9.9900	9.9900	9.9900	+0.100%	42,013	+1.301%
2026-06-10	9.9800	9.9800	9.9800	9.9800	0.000%	655	+1.403%
2026-06-03	10.0000	10.0000	9.9800	9.9800	-0.200%	1,112	+1.403%
2026-06-02	10.0000	10.0000	10.0000	10.0000	+0.301%	219	+1.200%
2026-06-01	9.9900	10.0000	9.9700	9.9700	0.000%	2,162	+1.505%
2026-05-29	9.9600	9.9700	9.9500	9.9700	+0.100%	11,132	+1.505%
2026-05-28	9.9600	9.9600	9.9600	9.9600	0.000%	643	+1.606%
2026-05-27	9.9600	9.9600	9.9600	9.9600	0.000%	197	+1.606%
2026-05-26	9.9600	9.9600	9.9600	9.9600	+0.101%	133	+1.606%
2026-05-22	9.9600	9.9600	9.9500	9.9500	0.000%	12,720	+1.709%
2026-05-18	9.9500	9.9500	9.9500	9.9500	-0.100%	18,048	+1.709%
2026-05-15	9.9400	9.9600	9.9400	9.9600	+0.201%	1,643	+1.606%
2026-05-14	9.9400	9.9400	9.9400	9.9400	0.000%	137	+1.811%
2026-05-13	9.9400	9.9400	9.9400	9.9400	0.000%	120	+1.811%
2026-05-12	9.9400	9.9400	9.9400	9.9400	0.000%	127	+1.811%
2026-05-11	9.9400	9.9400	9.9400	9.9400	+0.101%	132	+1.811%
2026-05-08	9.9500	9.9500	9.9300	9.9300	0.000%	1,102	+1.913%
2026-05-07	9.9400	9.9400	9.9250	9.9300	0.000%	14,232	+1.913%
2026-05-06	9.9300	9.9400	9.9300	9.9300	0.000%	5,402	+1.913%
2026-05-04	9.9300	9.9300	9.9300	9.9300	0.000%	104	+1.913%
2026-04-30	9.9300	9.9300	9.9300	9.9300	-0.201%	1,016	+1.913%
2026-04-29	9.9500	9.9500	9.9500	9.9500	+0.101%	5,127	+1.709%
2026-04-28	9.9350	9.9400	9.9350	9.9400	+0.101%	8,363	+1.811%
2026-04-27	9.9300	9.9300	9.9300	9.9300	0.000%	9,734	+1.913%
2026-04-23	9.9300	9.9300	9.9300	9.9300	+0.101%	273	+1.913%
2026-04-22	9.9200	9.9200	9.9199	9.9200	+0.101%	47,817	+2.016%
2026-04-21	9.9250	9.9250	9.9100	9.9100	-0.302%	3,625	+2.119%
2026-04-20	9.9350	9.9400	9.9350	9.9400	+0.303%	3,101	+1.811%
2026-04-17	9.9100	9.9200	9.9100	9.9100	0.000%	101,077	+2.119%
2026-04-15	9.9100	9.9100	9.9100	9.9100	0.000%	122	+2.119%
2026-04-14	9.9100	9.9100	9.9100	9.9100	0.000%	500	+2.119%
2026-04-13	9.9100	9.9100	9.9100	9.9100	+0.101%	5,695	+2.119%
2026-04-09	9.9050	9.9100	9.8999	9.9000	+0.101%	20,675	+2.222%
2026-04-08	9.9000	9.9000	9.8900	9.8900	-0.101%	334	+2.326%
2026-04-06	9.9000	9.9000	9.9000	9.9000	0.000%	1,277	+2.222%
2026-04-02	9.9050	9.9100	9.9000	9.9000	0.000%	2,370	+2.222%
2026-04-01	9.9100	9.9100	9.9000	9.9000	0.000%	25,093	+2.222%
2026-03-31	9.9000	9.9000	9.9000	9.9000	-0.202%	16,414	+2.222%
2026-03-30	9.9000	9.9200	9.9000	9.9200	+0.101%	251,710	+2.016%
2026-03-27	9.9100	9.9100	9.9100	9.9100	+0.101%	150,058	+2.119%
2026-03-26	9.9050	9.9100	9.8900	9.9000	+0.101%	249,385	+2.222%
2026-03-24	9.8900	9.8900	9.8900	9.8900	+0.101%	101	+2.326%
2026-03-23	9.8800	9.8800	9.8800	9.8800	0.000%	202	+2.429%
2026-03-17	9.8800	9.8800	9.8800	9.8800	-0.202%	645	+2.429%
2026-03-12	9.8950	9.9000	9.8900	9.9000	+0.202%	9,849	+2.222%
2026-03-11	9.8900	9.8900	9.8800	9.8800	-0.101%	1,720	+2.429%
2026-03-10	9.8900	9.8900	9.8900	9.8900	-0.101%	515	+2.326%
2026-03-09	9.9200	9.9200	9.8900	9.9000	+0.202%	4,692	+2.222%
2026-03-06	9.8800	9.8850	9.8800	9.8800	0.000%	5,289	+2.429%
2026-03-04	9.8800	9.8800	9.8800	9.8800	0.000%	308	+2.429%
2026-02-20	9.8800	9.8800	9.8800	9.8800	0.000%	169	+2.429%
2026-02-19	9.9000	9.9000	9.8800	9.8800	-0.202%	5,150	+2.429%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-0.101%	224	+2.222%
2026-02-17	9.9100	9.9100	9.9100	9.9100	+0.202%	1,281	+2.119%
2026-02-13	9.8900	9.8900	9.8850	9.8900	0.000%	180,790	+2.326%
2026-02-12	9.9200	9.9200	9.8900	9.8900	-0.101%	14,034	+2.326%
2026-02-11	9.9100	9.9100	9.9000	9.9000	-0.101%	3,237	+2.222%
2026-02-10	9.9100	9.9100	9.9100	9.9100	0.000%	174	+2.119%
2026-02-09	9.9500	9.9500	9.9100	9.9100	+0.101%	872	+2.119%
2026-02-06	9.9500	9.9500	9.9000	9.9000	0.000%	4,102	+2.222%
2026-02-05	9.9000	9.9000	9.9000	9.9000	0.000%	2,093	+2.222%
2026-02-04	9.9000	9.9000	9.9000	9.9000	0.000%	1,392	+2.222%
2026-02-03	9.9100	9.9100	9.8700	9.9000	-0.503%	8,543	+2.222%
2026-02-02	9.9500	10.0000	9.8700	9.9500	0.000%	14,259	+1.709%

.dark-mode .lFQCR6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFQCR6{ color: #333333; background-color: white; border: 2px solid #333333; }BLRKBluerock Acquisition Corp. Class Astock NASDAQ

BLRK
Bluerock Acquisition Corp. Class A
stock NASDAQ