Dark

BPRE
Bluerock Private Real Estate Fund
stock NYSE

At Close

Aug 17, 2026 3:59:55 PM EDT

12.05USD-2.744%(-0.34)685,977

12.05Bid 12.09Ask 0.04Spread

Pre-market

Aug 13, 2026 8:19:30 AM EDT

12.45USD-0.240%(-0.03)0

After-hours

Aug 14, 2026 4:36:30 PM EDT

12.37USD-0.161%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	12.2900	12.2900	12.0200	12.0500	-2.429%	685,977	0.000%
2026-08-14	12.4000	12.5125	12.2800	12.3500	-0.723%	595,717	-2.429%
2026-08-13	12.4600	12.7200	12.2825	12.4400	-0.080%	750,169	-3.135%
2026-08-12	12.9900	13.0800	12.4300	12.4500	-3.638%	1,238,196	-3.213%
2026-08-11	12.8900	13.1265	12.8000	12.9200	+0.623%	642,503	-6.734%
2026-08-10	13.0200	13.1000	12.7800	12.8400	-1.382%	630,282	-6.153%
2026-08-07	12.9200	13.0900	12.7200	13.0200	+1.958%	535,957	-7.450%
2026-08-06	13.2900	13.3936	12.7300	12.7700	-4.630%	890,440	-5.638%
2026-08-05	13.1300	13.4600	13.0500	13.3900	+1.593%	775,534	-10.007%
2026-08-04	12.1800	13.2900	12.1000	13.1800	+10.017%	1,966,813	-8.574%
2026-08-03	12.1500	12.2299	11.9300	11.9800	-0.746%	1,050,319	+0.584%
2026-07-31	12.4200	12.4500	12.0600	12.0700	-1.389%	771,716	-0.166%
2026-07-30	12.1200	12.3000	12.0400	12.2400	+1.746%	922,781	-1.552%
2026-07-29	12.4300	12.5100	12.0000	12.0300	-2.906%	1,373,969	+0.166%
2026-07-28	12.3400	12.5350	12.1811	12.3900	+0.814%	625,286	-2.744%
2026-07-27	12.4400	12.4948	12.2500	12.2900	-0.967%	829,230	-1.953%
2026-07-24	12.4200	12.6000	12.3700	12.4100	-0.799%	866,717	-2.901%
2026-07-23	12.4100	12.6500	12.3600	12.5100	-0.714%	1,004,255	-3.677%
2026-07-22	12.5000	12.6800	12.4000	12.6000	+0.559%	817,620	-4.365%
2026-07-21	12.8200	12.8800	12.4700	12.5300	-2.414%	1,019,593	-3.831%
2026-07-20	12.8200	12.9000	12.7200	12.8400	-0.388%	864,116	-6.153%
2026-07-17	12.7900	13.0600	12.7400	12.8900	-0.617%	1,280,476	-6.517%
2026-07-16	13.3300	13.3401	12.8800	12.9700	-2.701%	1,305,744	-7.093%
2026-07-15	13.4000	13.6200	13.1600	13.3300	+0.075%	753,475	-9.602%
2026-07-14	13.1300	13.3600	13.0600	13.3200	+1.757%	592,617	-9.535%
2026-07-13	12.9400	13.3300	12.8100	13.0900	+1.237%	902,305	-7.945%
2026-07-10	13.1500	13.2700	12.8700	12.9300	-2.045%	720,081	-6.806%
2026-07-09	13.4500	13.6999	13.1200	13.2000	-2.439%	702,325	-8.712%
2026-07-08	13.3000	13.7400	13.0601	13.5300	+0.895%	559,678	-10.939%
2026-07-07	12.8500	13.4100	12.7000	13.4100	+4.358%	728,668	-10.142%
2026-07-06	13.0900	13.0900	12.6390	12.8500	0.000%	921,338	-6.226%
2026-07-02	13.0000	13.1250	12.7700	12.8500	-1.230%	1,001,192	-6.226%
2026-07-01	13.0800	13.1400	12.9300	13.0100	0.000%	1,186,605	-7.379%
2026-06-30	13.5100	13.5100	13.0100	13.0100	-2.254%	1,985,473	-7.379%
2026-06-29	13.1200	13.4900	13.0600	13.3100	+1.914%	872,141	-9.467%
2026-06-26	13.7800	13.9700	13.0600	13.0600	-5.908%	1,389,349	-7.734%
2026-06-25	14.0600	14.1400	13.7100	13.8800	-1.069%	759,939	-13.184%
2026-06-24	13.9300	14.1600	13.8700	14.0300	+1.008%	733,062	-14.113%
2026-06-23	14.0100	14.2000	13.8800	13.8900	-1.489%	740,286	-13.247%
2026-06-22	14.2800	14.3150	14.0500	14.1000	-1.122%	437,406	-14.539%
2026-06-18	14.4600	14.6299	14.0800	14.2600	-1.110%	718,746	-15.498%
2026-06-17	15.0000	15.0500	14.3800	14.4200	-3.803%	671,380	-16.436%
2026-06-16	15.0500	15.3050	14.8500	14.9900	+0.402%	682,828	-19.613%
2026-06-15	14.8100	15.0000	14.7600	14.9300	+1.220%	402,851	-19.290%
2026-06-12	14.6700	15.0600	14.5300	14.7500	-0.270%	520,392	-18.305%
2026-06-11	14.8100	15.0000	14.7000	14.7900	-0.538%	549,543	-18.526%
2026-06-10	14.6100	14.9899	14.5097	14.8700	+1.225%	819,339	-18.964%
2026-06-09	14.3500	14.8200	14.1700	14.6900	+1.943%	1,246,645	-17.971%
2026-06-08	15.0100	15.1100	14.3000	14.4100	-3.869%	954,661	-16.378%
2026-06-05	15.0400	15.1500	14.8600	14.9900	-0.991%	499,622	-19.613%
2026-06-04	15.0500	15.2486	14.9000	15.1400	+1.068%	564,831	-20.410%
2026-06-03	15.0000	15.1496	14.8500	14.9800	-1.122%	566,504	-19.559%
2026-06-02	14.8700	15.2299	14.8500	15.1500	+1.338%	773,577	-20.462%
2026-06-01	14.8800	14.9800	14.6500	14.9500	-0.730%	966,949	-19.398%
2026-05-29	15.5000	15.6600	15.0000	15.0600	-1.504%	986,276	-19.987%
2026-05-28	15.0600	15.4168	15.0600	15.2900	+1.258%	607,432	-21.190%
2026-05-27	15.1800	15.3499	15.0100	15.1000	-0.919%	802,835	-20.199%
2026-05-26	14.9700	15.4600	14.9700	15.2400	+1.940%	618,018	-20.932%
2026-05-22	15.0000	15.2700	14.8000	14.9500	-0.664%	555,479	-19.398%
2026-05-21	15.2900	15.3200	14.8700	15.0500	-1.441%	947,826	-19.934%
2026-05-20	15.2600	15.5500	15.1500	15.2700	-0.586%	549,100	-21.087%
2026-05-19	15.8000	15.8400	15.2700	15.3600	-3.091%	728,741	-21.549%
2026-05-18	15.6600	16.0000	15.6600	15.8500	+1.668%	583,922	-23.975%
2026-05-15	16.1000	16.3000	15.5900	15.5900	-4.414%	499,660	-22.707%
2026-05-14	16.1000	16.4000	16.1000	16.3100	+1.430%	347,478	-26.119%
2026-05-13	16.1200	16.2500	16.0500	16.0800	-0.310%	456,224	-25.062%
2026-05-12	16.3200	16.4000	16.1100	16.1300	-1.164%	500,617	-25.294%
2026-05-11	16.5900	16.7300	16.2500	16.3200	-2.451%	458,009	-26.164%
2026-05-08	16.1100	16.7600	16.1000	16.7300	+3.399%	838,822	-27.974%
2026-05-07	16.2400	16.2999	16.0000	16.1800	+0.435%	525,800	-25.525%
2026-05-06	16.2300	16.3650	15.9500	16.1100	-0.800%	543,861	-25.202%
2026-05-05	16.2600	16.6000	16.1600	16.2400	-0.123%	467,907	-25.800%
2026-05-04	16.5600	16.7000	16.1600	16.2600	-2.518%	561,840	-25.892%
2026-05-01	16.6900	16.7200	16.4600	16.6800	-0.060%	479,261	-27.758%
2026-04-30	16.6700	16.7999	16.4500	16.6900	+0.968%	463,071	-27.801%
2026-04-29	16.2000	16.7315	16.0501	16.5300	+1.536%	485,092	-27.102%
2026-04-28	16.0400	16.3300	15.9762	16.2800	+1.370%	497,151	-25.983%
2026-04-27	16.0400	16.3400	16.0000	16.0600	+0.125%	451,698	-24.969%
2026-04-24	15.9900	16.1500	15.9175	16.0400	+0.438%	333,554	-24.875%
2026-04-23	16.0200	16.1300	15.9100	15.9700	-0.187%	432,415	-24.546%
2026-04-22	16.2000	16.3400	15.9600	16.0000	-0.744%	686,244	-24.688%
2026-04-21	16.3200	16.5900	16.1200	16.1200	-1.165%	437,062	-25.248%
2026-04-20	16.3000	16.6800	16.1500	16.3100	+0.246%	484,989	-26.119%
2026-04-17	16.3500	16.5000	16.2107	16.2700	0.000%	423,722	-25.937%
2026-04-16	16.2900	16.3400	16.2200	16.2700	+0.062%	311,860	-25.937%
2026-04-15	16.4700	16.6000	16.2500	16.2600	-2.166%	465,474	-25.892%
2026-04-14	16.4000	16.7900	16.3000	16.6200	+0.788%	376,105	-27.497%
2026-04-13	16.5500	16.6899	16.2600	16.4900	-1.257%	389,079	-26.925%
2026-04-10	16.6800	16.8400	16.5000	16.7000	-0.595%	316,843	-27.844%
2026-04-09	16.3600	16.8900	16.0700	16.8000	+3.385%	676,155	-28.274%
2026-04-08	16.4100	16.7926	16.1200	16.2500	-0.612%	424,856	-25.846%
2026-04-07	16.2000	16.5900	16.1200	16.3500	+0.061%	423,133	-26.300%
2026-04-06	16.6000	16.9300	16.3000	16.3400	-2.389%	502,376	-26.255%
2026-04-02	16.6100	16.8400	16.4500	16.7400	+0.783%	515,818	-28.017%
2026-04-01	16.4900	17.0000	16.4900	16.6100	0.000%	535,639	-27.453%
2026-03-31	16.1500	16.8000	16.1500	16.6100	+3.168%	668,707	-27.453%
2026-03-30	16.4400	16.5900	16.0500	16.1000	-1.649%	474,116	-25.155%
2026-03-27	16.5800	16.8000	16.2100	16.3700	-1.147%	581,190	-26.390%
2026-03-26	17.1400	17.5300	16.5600	16.5600	-3.101%	548,497	-27.234%
2026-03-25	16.9700	17.2499	16.9000	17.0900	+0.707%	505,903	-29.491%
2026-03-24	17.4100	17.5000	16.8000	16.9700	-2.527%	629,019	-28.992%
2026-03-23	18.0400	18.0800	17.4000	17.4100	-3.008%	463,849	-30.787%
2026-03-20	18.0100	18.2650	17.9400	17.9500	-0.883%	876,510	-32.869%
2026-03-19	18.0000	18.2000	17.9200	18.1100	+0.611%	967,840	-33.462%
2026-03-18	17.4900	18.1200	17.4000	18.0000	+3.448%	1,233,219	-33.056%
2026-03-17	16.9400	17.7300	16.8901	17.4000	+2.594%	669,261	-30.747%
2026-03-16	17.0900	17.4700	16.8900	16.9600	-0.703%	555,219	-28.950%
2026-03-13	17.1600	17.4800	16.7800	17.0800	+1.365%	661,737	-29.450%
2026-03-12	16.9600	17.1900	16.7900	16.8500	-1.462%	420,901	-28.487%
2026-03-11	16.8700	17.2000	16.7600	17.1000	+1.423%	408,676	-29.532%
2026-03-10	16.6900	17.0000	16.6900	16.8600	+1.019%	502,067	-28.529%
2026-03-09	16.7800	17.1851	16.6500	16.6900	-1.418%	465,792	-27.801%
2026-03-06	17.1500	17.3628	16.8500	16.9300	-2.195%	621,687	-28.825%
2026-03-05	17.1000	17.5800	17.1000	17.3100	+0.174%	556,314	-30.387%
2026-03-04	17.5000	17.9700	17.2500	17.2800	-0.747%	507,141	-30.266%
2026-03-03	17.9700	17.9700	17.3666	17.4100	-2.520%	685,264	-30.787%
2026-03-02	17.2700	17.8600	17.1501	17.8600	+2.174%	560,477	-32.531%
2026-02-27	17.3900	17.8300	17.3100	17.4800	+0.575%	640,436	-31.064%
2026-02-26	17.1100	17.8100	17.1000	17.3800	+1.341%	491,683	-30.667%
2026-02-25	17.3200	17.6900	17.1500	17.1500	-1.210%	615,550	-29.738%
2026-02-24	17.5700	17.6007	17.2200	17.3600	-1.810%	453,104	-30.588%
2026-02-23	17.7700	17.9500	17.5525	17.6800	-1.339%	572,845	-31.844%
2026-02-20	17.3700	18.0900	17.3532	17.9200	+2.693%	933,242	-32.757%
2026-02-19	16.9200	17.6500	16.7700	17.4500	+2.647%	1,077,402	-30.946%
2026-02-18	17.1600	17.3000	16.6300	17.0000	-0.817%	577,388	-29.118%
2026-02-17	16.8400	17.6299	16.8000	17.1400	+0.175%	1,138,549	-29.697%
2026-02-13	16.8800	17.3600	16.6300	17.1100	+0.293%	818,577	-29.573%
2026-02-12	16.8600	17.1450	16.7000	17.0600	+0.708%	599,716	-29.367%
2026-02-11	17.0000	17.3000	16.6900	16.9400	-0.994%	819,926	-28.867%
2026-02-10	17.0100	17.1500	16.9001	17.1100	+0.411%	786,629	-29.573%
2026-02-09	16.8000	17.1800	16.6482	17.0400	+2.158%	906,317	-29.284%
2026-02-06	16.5400	16.7800	16.3401	16.6800	+1.832%	997,127	-27.758%
2026-02-05	16.3700	16.6000	16.2700	16.3800	-1.206%	499,338	-26.435%
2026-02-04	16.1000	16.8900	16.1000	16.5800	+3.045%	1,257,715	-27.322%
2026-02-03	16.0700	16.2500	15.8900	16.0900	-0.556%	1,279,298	-25.109%
2026-02-02	16.4000	16.5800	16.1800	16.1800	-2.413%	800,180	-25.525%
2026-01-30	16.5800	16.5800	16.3400	16.5800	+0.363%	762,502	-27.322%
2026-01-29	16.1700	16.6000	16.0000	16.5200	+2.993%	1,559,327	-27.058%
2026-01-28	15.7900	16.1800	15.7874	16.0400	+0.691%	941,354	-24.875%
2026-01-27	15.9400	16.0001	15.6150	15.9300	-0.125%	726,927	-24.357%
2026-01-26	15.6800	16.1000	15.5500	15.9500	+1.917%	989,844	-24.451%
2026-01-23	15.4400	15.7600	15.2000	15.6500	+2.221%	1,169,059	-23.003%
2026-01-22	15.5600	15.7099	15.2000	15.3100	-1.607%	1,537,860	-21.293%
2026-01-21	15.7400	15.8200	15.4000	15.5600	-1.018%	1,311,161	-22.558%
2026-01-20	16.2300	16.2300	15.6001	15.7200	-2.542%	869,999	-23.346%
2026-01-16	16.3400	16.4790	15.9501	16.1300	-1.346%	1,014,633	-25.294%
2026-01-15	16.0500	16.4800	16.0500	16.3500	+1.553%	1,286,001	-26.300%
2026-01-14	15.8900	16.2200	15.8100	16.1000	+0.751%	816,062	-25.155%
2026-01-13	15.9800	16.1600	15.7500	15.9800	+0.884%	826,968	-24.593%
2026-01-12	15.4400	15.9200	15.4400	15.8400	+0.508%	822,924	-23.927%
2026-01-09	15.3600	15.8000	15.1500	15.7600	+2.604%	1,241,737	-23.541%
2026-01-08	14.6500	15.3600	14.6500	15.3600	+4.419%	1,220,701	-21.549%
2026-01-07	15.1000	15.1000	14.6615	14.7100	-1.408%	1,417,724	-18.083%
2026-01-06	15.1400	15.3500	14.7700	14.9200	-1.453%	1,643,270	-19.236%
2026-01-05	15.4600	15.5400	15.0600	15.1400	-2.006%	1,177,073	-20.410%
2026-01-02	15.2000	15.5100	15.0201	15.4500	+3.000%	952,750	-22.006%
2025-12-31	14.9000	15.0500	14.8200	15.0000	0.000%	2,663,698	-19.667%
2025-12-30	15.1100	15.2700	14.9200	15.0000	-1.186%	3,222,836	-19.667%
2025-12-29	15.6500	15.8100	15.0400	15.1800	-4.227%	3,148,849	-20.619%
2025-12-26	15.7500	15.9900	15.4100	15.8500	-0.938%	1,479,231	-23.975%
2025-12-24	15.4400	16.0527	15.1700	16.0000	+2.960%	1,464,817	-24.688%
2025-12-23	15.9100	16.1900	15.5101	15.5400	-3.837%	2,856,864	-22.458%
2025-12-22	16.6900	17.3000	15.8700	16.1600	-3.291%	2,443,221	-25.433%
2025-12-19	15.7500	16.9800	15.2500	16.7100	+7.806%	3,776,621	-27.887%
2025-12-18	14.0800	15.6800	14.0700	15.5000	+9.929%	5,789,693	-22.258%
2025-12-17	14.4500	14.5000	13.9600	14.1000	-4.082%	8,806,462	-14.539%
2025-12-16	14.0000	16.5000	13.7500	14.7000	0.000%	5,321,199	-18.027%

.dark-mode .mbVsSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbVsSv{ color: #333333; background-color: white; border: 2px solid #333333; }BPREBluerock Private Real Estate Fundstock NYSE

BPRE
Bluerock Private Real Estate Fund
stock NYSE