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

13.21
+0.03 (0.23%)
NYSE· Last Trade: Aug 5th, 11:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202612.1813.2912.1013.181,966,81313.18
8/03/202612.1512.2311.9311.981,050,31811.98
7/31/202612.4212.4512.0612.07771,71812.07
7/30/202612.1212.3012.0412.24922,78112.24
7/29/202612.4312.5112.0012.031,373,97412.03
7/28/202612.3412.5412.1812.39625,28612.39
7/27/202612.4412.4912.2512.29829,23012.29
7/24/202612.4212.6012.3712.41866,72212.41
7/23/202612.4112.6512.3612.511,004,25612.51
7/22/202612.5012.6812.4012.60817,61912.60
7/21/202612.8212.8812.4712.531,019,59312.53
7/20/202612.8212.9012.7212.84864,11512.84
7/17/202612.7913.0612.7412.891,280,47612.89
7/16/202613.3313.3412.8812.971,305,74412.83
7/15/202613.4013.6213.1613.33753,47513.19
7/14/202613.1313.3613.0613.32592,61813.18
7/13/202612.9413.3312.8113.09902,30812.95
7/10/202613.1513.2712.8712.93720,08112.79
7/09/202613.4513.7013.1213.20702,32513.06
7/08/202613.3013.7413.0613.53559,67813.39
7/07/202612.8513.4112.7013.41728,66813.27
7/06/202613.0913.0912.6412.85921,33812.71
7/02/202613.0013.1312.7712.851,001,19212.71
7/01/202613.0813.1412.9313.011,186,60112.87
6/30/202613.5113.5113.0113.011,985,47312.87
6/29/202613.1213.4913.0613.31872,14113.17
6/26/202613.7813.9713.0613.061,389,34912.92
6/25/202614.0614.1413.7113.88759,94213.73
6/24/202613.9314.1613.8714.03733,06213.88
6/23/202614.0114.2013.8813.89740,28613.74
6/22/202614.2814.3114.0514.10437,40613.95
6/18/202614.4614.6314.0814.26718,74614.11
6/17/202615.0015.0514.3814.42671,37014.27
6/16/202615.0515.3014.8514.99682,82914.70
6/15/202614.8115.0014.7614.93402,85314.64
6/12/202614.6715.0614.5314.75520,39214.46
6/11/202614.8115.0014.7014.79549,54314.50
6/10/202614.6114.9914.5114.87819,33914.58
6/09/202614.3514.8214.1714.691,246,64914.40
6/08/202615.0115.1114.3014.41954,66114.13
6/05/202615.0415.1514.8614.99499,62214.70
6/04/202615.0515.2514.9015.14564,83114.84
6/03/202615.0015.1514.8514.98566,50414.69
6/02/202614.8715.2314.8515.15773,58014.85
6/01/202614.8814.9814.6514.95966,94914.66
5/29/202615.5015.6615.0015.06986,27614.76
5/28/202615.0615.4215.0615.29607,43214.99
5/27/202615.1815.3515.0115.10802,83514.80
5/26/202614.9715.4614.9715.24618,01814.94
5/22/202615.0015.2714.8014.95555,47914.66
5/21/202615.2915.3214.8715.05947,82614.75
5/20/202615.2615.5515.1515.27549,10214.97
5/19/202615.8015.8415.2715.36728,74714.94
5/18/202615.6616.0015.6615.85583,92215.42
5/15/202616.1016.3015.5915.59499,66015.16
5/14/202616.1016.4016.1016.31347,44815.86
5/13/202616.1216.2516.0516.08456,22515.64
5/12/202616.3216.4016.1116.13500,61715.69
5/11/202616.5916.7316.2516.32458,00915.87
5/08/202616.1116.7616.1016.73838,82216.27
5/07/202616.2416.3016.0016.18525,80015.74
5/06/202616.2316.3615.9516.11543,86115.67
5/05/202616.2616.6016.1616.24467,91115.80