Bluerock Private Real Estate Fund Common Shares of Beneficial Interest (BPRE)

12.53
+0.06 (0.48%)
NYSE · Last Trade: Nov 3rd, 9:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bluerock Private Real Estate Fund Common Shares of Beneficial Interest (BPRE)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202612.4412.6012.4112.53715,24412.53
11/02/202612.3812.5512.2512.47900,88512.47
10/30/202612.5612.6312.2912.38794,60912.38
10/29/202612.4012.5912.1712.561,128,04312.56
10/28/202612.5512.5912.3812.43778,35912.43
10/27/202612.5312.7312.4412.52807,84912.52
10/26/202612.5212.5912.3812.56658,61612.56
10/23/202612.3712.7612.3712.45840,49812.45
10/22/202612.3512.4912.2712.37991,34412.37
10/21/202612.3412.3412.2012.30716,36912.30
10/20/202612.2512.5212.2512.401,123,31312.26
10/19/202612.3512.5212.2312.25667,27112.11
10/16/202612.5512.6012.2912.34951,66912.20
10/15/202612.5912.8112.4712.49805,84112.35
10/14/202612.7212.8412.5212.55862,42212.41
10/13/202612.9312.9912.7612.78609,31212.64
10/12/202613.1313.1912.8612.97889,02112.83
10/09/202613.0613.2313.0313.081,079,16412.94
10/08/202612.8313.1412.8313.011,072,57512.87
10/07/202612.9513.1712.8012.801,083,36912.66
10/06/202612.7013.1312.7013.091,352,53112.95
10/05/202612.7012.8112.6212.73645,18912.59
10/02/202612.7112.7612.6112.69473,12612.55
10/01/202612.5412.7112.5412.62931,06912.48
9/30/202612.5712.7112.4812.541,079,22812.40
9/29/202612.5712.7312.4712.501,235,15912.36
9/28/202612.3712.5812.3712.49958,43812.35
9/25/202612.4012.5912.3512.35865,90812.21
9/24/202612.4012.5412.2912.30901,85912.16
9/23/202612.0512.6812.0512.372,167,77112.23
9/22/202611.9312.1711.9112.17671,11812.04
9/21/202611.9712.0511.8811.92784,82311.79
9/18/202612.0412.1511.8911.91664,91711.78
9/17/202612.2012.2912.0812.12624,26611.99
9/16/202611.9112.3011.8612.121,296,13111.99
9/15/202611.9512.0511.8111.87888,31211.60
9/14/202612.0212.1711.8911.93992,80111.66
9/11/202612.0812.3112.0012.15503,35411.88
9/10/202611.9312.0911.8812.03859,52911.76
9/09/202611.8712.0511.8112.05631,57611.78
9/08/202611.8411.9811.8011.87557,38911.60
9/04/202611.9812.0511.7511.87801,22511.60
9/03/202612.2012.2911.9011.91760,71211.64
9/02/202612.0412.1511.9412.15624,69611.88
9/01/202612.1012.2911.9812.02693,10211.75
8/31/202612.6512.7511.9312.151,193,35711.88
8/28/202612.3513.0012.3512.58981,70612.30
8/27/202611.8412.5211.6712.381,616,50512.10
8/26/202612.0912.2411.7411.871,642,43511.60
8/25/202612.1312.1512.0312.101,049,94411.83
8/24/202612.2512.3212.0212.07769,80811.80
8/21/202612.1412.3812.1012.18506,94811.91
8/20/202612.0612.2112.0612.15569,05411.88
8/19/202612.0712.2812.0312.06507,40011.79
8/18/202611.9912.1711.9812.00619,86011.73
8/17/202612.2512.3412.0212.04685,97711.77
8/14/202612.4012.5112.2812.35595,71711.94
8/13/202612.4612.7212.2812.44750,16912.03
8/12/202612.9913.0812.4312.451,238,19512.04
8/11/202612.8913.1312.8012.92642,50312.49
8/10/202613.0213.1012.7812.84630,28212.41
8/07/202612.9213.0912.7213.02535,95712.59
8/06/202613.2913.3912.7312.77890,24112.34
8/05/202613.1313.4613.0513.39775,53412.94
8/04/202612.1813.2912.1013.181,966,81312.74