Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BPRE
Bluerock Private Real Estate Fund
stock NYSE

At Close
May 5, 2026 3:59:48 PM EDT
16.25USD+0.123%(+0.02)467,907
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-05-05		16.260016.600016.160016.2400-0.123%467,9070.000%
2026-05-04		16.560016.700016.160016.2600-2.518%561,840-0.123%
2026-05-01		16.690016.720016.460016.6800-0.060%479,261-2.638%
2026-04-30		16.670016.799916.450016.6900+0.968%463,071-2.696%
2026-04-29		16.200016.731516.050116.5300+1.536%485,092-1.754%
2026-04-28		16.040016.330015.976216.2800+1.370%497,151-0.246%
2026-04-27		16.040016.340016.000016.0600+0.125%451,698+1.121%
2026-04-24		15.990016.150015.917516.0400+0.438%333,554+1.247%
2026-04-23		16.020016.130015.910015.9700-0.187%432,415+1.691%
2026-04-22		16.200016.340015.960016.0000-0.744%686,244+1.500%
2026-04-21		16.320016.590016.120016.1200-1.165%437,062+0.744%
2026-04-20		16.300016.680016.150016.3100+0.246%484,989-0.429%
2026-04-17		16.350016.500016.210716.27000.000%423,722-0.184%
2026-04-16		16.290016.340016.220016.2700+0.062%311,860-0.184%
2026-04-15		16.470016.600016.250016.2600-2.166%465,474-0.123%
2026-04-14		16.400016.790016.300016.6200+0.788%376,105-2.286%
2026-04-13		16.550016.689916.260016.4900-1.257%389,079-1.516%
2026-04-10		16.680016.840016.500016.7000-0.595%316,843-2.754%
2026-04-09		16.360016.890016.070016.8000+3.385%676,155-3.333%
2026-04-08		16.410016.792616.120016.2500-0.612%424,856-0.062%
2026-04-07		16.200016.590016.120016.3500+0.061%423,133-0.673%
2026-04-06		16.600016.930016.300016.3400-2.389%502,376-0.612%
2026-04-02		16.610016.840016.450016.7400+0.783%515,818-2.987%
2026-04-01		16.490017.000016.490016.61000.000%535,639-2.228%
2026-03-31		16.150016.800016.150016.6100+3.168%668,707-2.228%
2026-03-30		16.440016.590016.050016.1000-1.649%474,116+0.870%
2026-03-27		16.580016.800016.210016.3700-1.147%581,190-0.794%
2026-03-26		17.140017.530016.560016.5600-3.101%548,497-1.932%
2026-03-25		16.970017.249916.900017.0900+0.707%505,903-4.974%
2026-03-24		17.410017.500016.800016.9700-2.527%629,019-4.302%
2026-03-23		18.040018.080017.400017.4100-3.008%463,849-6.720%
2026-03-20		18.010018.265017.940017.9500-0.883%876,510-9.526%
2026-03-19		18.000018.200017.920018.1100+0.611%967,840-10.326%
2026-03-18		17.490018.120017.400018.0000+3.448%1,233,219-9.778%
2026-03-17		16.940017.730016.890117.4000+2.594%669,261-6.667%
2026-03-16		17.090017.470016.890016.9600-0.703%555,219-4.245%
2026-03-13		17.160017.480016.780017.0800+1.365%661,737-4.918%
2026-03-12		16.960017.190016.790016.8500-1.462%420,901-3.620%
2026-03-11		16.870017.200016.760017.1000+1.423%408,676-5.029%
2026-03-10		16.690017.000016.690016.8600+1.019%502,067-3.677%
2026-03-09		16.780017.185116.650016.6900-1.418%465,792-2.696%
2026-03-06		17.150017.362816.850016.9300-2.195%621,687-4.076%
2026-03-05		17.100017.580017.100017.3100+0.174%556,314-6.181%
2026-03-04		17.500017.970017.250017.2800-0.747%507,141-6.019%
2026-03-03		17.970017.970017.366617.4100-2.520%685,264-6.720%
2026-03-02		17.270017.860017.150117.8600+2.174%560,477-9.071%
2026-02-27		17.390017.830017.310017.4800+0.575%640,436-7.094%
2026-02-26		17.110017.810017.100017.3800+1.341%491,683-6.559%
2026-02-25		17.320017.690017.150017.1500-1.210%615,550-5.306%
2026-02-24		17.570017.600717.220017.3600-1.810%453,104-6.452%
2026-02-23		17.770017.950017.552517.6800-1.339%572,845-8.145%
2026-02-20		17.370018.090017.353217.9200+2.693%933,242-9.375%
2026-02-19		16.920017.650016.770017.4500+2.647%1,077,402-6.934%
2026-02-18		17.160017.300016.630017.0000-0.817%577,388-4.471%
2026-02-17		16.840017.629916.800017.1400+0.175%1,138,549-5.251%
2026-02-13		16.880017.360016.630017.1100+0.293%818,577-5.085%
2026-02-12		16.860017.145016.700017.0600+0.708%599,716-4.807%
2026-02-11		17.000017.300016.690016.9400-0.994%819,926-4.132%
2026-02-10		17.010017.150016.900117.1100+0.411%786,629-5.085%
2026-02-09		16.800017.180016.648217.0400+2.158%906,317-4.695%
2026-02-06		16.540016.780016.340116.6800+1.832%997,127-2.638%
2026-02-05		16.370016.600016.270016.3800-1.206%499,338-0.855%
2026-02-04		16.100016.890016.100016.5800+3.045%1,257,715-2.051%
2026-02-03		16.070016.250015.890016.0900-0.556%1,279,298+0.932%
2026-02-02		16.400016.580016.180016.1800-2.413%800,180+0.371%
2026-01-30		16.580016.580016.340016.5800+0.363%762,502-2.051%
2026-01-29		16.170016.600016.000016.5200+2.993%1,559,327-1.695%
2026-01-28		15.790016.180015.787416.0400+0.691%941,354+1.247%
2026-01-27		15.940016.000115.615015.9300-0.125%726,927+1.946%
2026-01-26		15.680016.100015.550015.9500+1.917%989,844+1.818%
2026-01-23		15.440015.760015.200015.6500+2.221%1,169,059+3.770%
2026-01-22		15.560015.709915.200015.3100-1.607%1,537,860+6.074%
2026-01-21		15.740015.820015.400015.5600-1.018%1,311,161+4.370%
2026-01-20		16.230016.230015.600115.7200-2.542%869,999+3.308%
2026-01-16		16.340016.479015.950116.1300-1.346%1,014,633+0.682%
2026-01-15		16.050016.480016.050016.3500+1.553%1,286,001-0.673%
2026-01-14		15.890016.220015.810016.1000+0.751%816,062+0.870%
2026-01-13		15.980016.160015.750015.9800+0.884%826,968+1.627%
2026-01-12		15.440015.920015.440015.8400+0.508%822,924+2.525%
2026-01-09		15.360015.800015.150015.7600+2.604%1,241,737+3.046%
2026-01-08		14.650015.360014.650015.3600+4.419%1,220,701+5.729%
2026-01-07		15.100015.100014.661514.7100-1.408%1,417,724+10.401%
2026-01-06		15.140015.350014.770014.9200-1.453%1,643,270+8.847%
2026-01-05		15.460015.540015.060015.1400-2.006%1,177,073+7.266%
2026-01-02		15.200015.510015.020115.4500+3.000%952,750+5.113%
2025-12-31		14.900015.050014.820015.00000.000%2,663,698+8.267%
2025-12-30		15.110015.270014.920015.0000-1.186%3,222,836+8.267%
2025-12-29		15.650015.810015.040015.1800-4.227%3,148,849+6.983%
2025-12-26		15.750015.990015.410015.8500-0.938%1,479,231+2.461%
2025-12-24		15.440016.052715.170016.0000+2.960%1,464,817+1.500%
2025-12-23		15.910016.190015.510115.5400-3.837%2,856,864+4.505%
2025-12-22		16.690017.300015.870016.1600-3.291%2,443,221+0.495%
2025-12-19		15.750016.980015.250016.7100+7.806%3,776,621-2.813%
2025-12-18		14.080015.680014.070015.5000+9.929%5,789,693+4.774%
2025-12-17		14.450014.500013.960014.1000-4.082%8,806,462+15.177%
2025-12-16		14.000016.500013.750014.70000.000%5,321,199+10.476%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC