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

14.26
-0.16 (-1.11%)
NYSE· Last Trade: Jun 21st, 6:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202614.4614.6314.0814.26718,74614.26
6/17/202615.0015.0514.3814.42671,37014.42
6/16/202615.0515.3014.8514.99682,82914.99
6/15/202614.8115.0014.7614.93402,85314.93
6/12/202614.6715.0614.5314.75520,39214.75
6/10/202614.6114.9914.5114.87819,33914.87
6/09/202614.3514.8214.1714.691,246,64914.69
6/08/202615.0115.1114.3014.41954,66114.41
6/05/202615.0415.1514.8614.99499,62214.99
6/04/202615.0515.2514.9015.14564,83115.14
6/03/202615.0015.1514.8514.98566,50414.98
6/02/202614.8715.2314.8515.15773,58015.15
6/01/202614.8814.9814.6514.95966,94914.95
5/29/202615.5015.6615.0015.06986,27615.06
5/28/202615.0615.4215.0615.29607,43215.29
5/27/202615.1815.3515.0115.10802,83515.10
5/26/202614.9715.4614.9715.24618,01815.24
5/22/202615.0015.2714.8014.95555,47914.95
5/21/202615.2915.3214.8715.05947,82615.05
5/20/202615.2615.5515.1515.27549,10215.27
5/19/202615.8015.8415.2715.36728,74715.24
5/18/202615.6616.0015.6615.85583,92215.73
5/15/202616.1016.3015.5915.59499,66015.47
5/14/202616.1016.4016.1016.31347,44816.18
5/13/202616.1216.2516.0516.08456,22515.95
5/12/202616.3216.4016.1116.13500,61716.00
5/11/202616.5916.7316.2516.32458,00916.19
5/08/202616.1116.7616.1016.73838,82216.60
5/07/202616.2416.3016.0016.18525,80016.05
5/06/202616.2316.3615.9516.11543,86115.98
5/05/202616.2616.6016.1616.24467,91116.11
5/04/202616.5616.7016.1616.26561,84016.13
5/01/202616.6916.7216.4616.68479,26116.55
4/30/202616.6716.8016.4516.69463,07216.56
4/29/202616.2016.7316.0516.53485,19216.40
4/28/202616.0416.3315.9816.28497,15116.15
4/27/202616.0416.3416.0016.06451,68815.93
4/24/202615.9916.1515.9216.04333,55515.91
4/23/202616.0216.1315.9115.97432,41915.84
4/22/202616.2016.3415.9616.00686,24415.87
4/21/202616.3216.5916.1216.12437,06215.99
4/20/202616.3016.6816.1516.31484,98916.18
4/17/202616.3516.5016.2116.27423,72216.14
4/16/202616.2916.3416.2216.27311,86016.14
4/15/202616.4716.6016.2516.26465,47416.13
4/14/202616.4016.7916.3016.62376,10616.37
4/13/202616.5516.6916.2616.49389,07916.24
4/10/202616.6816.8416.5016.70316,84416.45
4/09/202616.3616.8916.0716.80676,15516.55
4/08/202616.4116.7916.1216.25424,85616.01
4/07/202616.2016.5916.1216.35423,13516.11
4/06/202616.6016.9316.3016.34502,37616.10
4/02/202616.6116.8416.4516.74515,81916.49
4/01/202616.4917.0016.4916.61535,64016.36
3/31/202616.1516.8016.1516.61673,60716.36
3/30/202616.4416.5916.0516.10474,11615.86
3/27/202616.5816.8016.2116.37581,19016.13
3/26/202617.1417.5316.5616.56548,49816.31
3/25/202616.9717.2516.9017.09505,90316.84
3/24/202617.4117.5016.8016.97629,02016.72
3/23/202618.0418.0817.4017.41463,84917.15