Bluerock Private Real Estate Fund Common Shares of Beneficial Interest (BPRE)
11.91
-0.21 (-1.73%)
NYSE · Last Trade: Sep 19th, 2:46 PM EDT
Historical Prices For Bluerock Private Real Estate Fund Common Shares of Beneficial Interest (BPRE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 12.04 | 12.15 | 11.89 | 11.91 | 649,691 | 11.91 |
| 9/17/2026 | 12.20 | 12.29 | 12.08 | 12.12 | 624,266 | 12.12 |
| 9/16/2026 | 11.91 | 12.30 | 11.86 | 12.12 | 1,296,131 | 12.12 |
| 9/15/2026 | 11.95 | 12.05 | 11.81 | 11.87 | 888,312 | 11.87 |
| 9/14/2026 | 12.02 | 12.17 | 11.89 | 11.93 | 992,801 | 11.93 |
| 9/11/2026 | 12.08 | 12.31 | 12.00 | 12.15 | 503,354 | 12.15 |
| 9/10/2026 | 11.93 | 12.09 | 11.88 | 12.03 | 859,529 | 12.03 |
| 9/09/2026 | 11.87 | 12.05 | 11.81 | 12.05 | 631,576 | 12.05 |
| 9/08/2026 | 11.84 | 11.98 | 11.80 | 11.87 | 557,389 | 11.87 |
| 9/04/2026 | 11.98 | 12.05 | 11.75 | 11.87 | 801,225 | 11.87 |
| 9/03/2026 | 12.20 | 12.29 | 11.90 | 11.91 | 760,712 | 11.91 |
| 9/02/2026 | 12.04 | 12.15 | 11.94 | 12.15 | 624,696 | 12.15 |
| 9/01/2026 | 12.10 | 12.29 | 11.98 | 12.02 | 693,102 | 12.02 |
| 8/31/2026 | 12.65 | 12.75 | 11.93 | 12.15 | 1,193,357 | 12.15 |
| 8/28/2026 | 12.35 | 13.00 | 12.35 | 12.58 | 981,706 | 12.58 |
| 8/27/2026 | 11.84 | 12.52 | 11.67 | 12.38 | 1,616,505 | 12.38 |
| 8/26/2026 | 12.09 | 12.24 | 11.74 | 11.87 | 1,642,435 | 11.87 |
| 8/25/2026 | 12.13 | 12.15 | 12.03 | 12.10 | 1,049,944 | 12.10 |
| 8/24/2026 | 12.25 | 12.32 | 12.02 | 12.07 | 769,808 | 12.07 |
| 8/21/2026 | 12.14 | 12.38 | 12.10 | 12.18 | 506,948 | 12.18 |
| 8/20/2026 | 12.06 | 12.21 | 12.06 | 12.15 | 569,054 | 12.15 |
| 8/19/2026 | 12.07 | 12.28 | 12.03 | 12.06 | 507,400 | 12.06 |
| 8/18/2026 | 11.99 | 12.17 | 11.98 | 12.00 | 619,860 | 12.00 |
| 8/17/2026 | 12.25 | 12.34 | 12.02 | 12.04 | 685,977 | 12.04 |
| 8/14/2026 | 12.40 | 12.51 | 12.28 | 12.35 | 595,717 | 12.21 |
| 8/13/2026 | 12.46 | 12.72 | 12.28 | 12.44 | 750,169 | 12.30 |
| 8/12/2026 | 12.99 | 13.08 | 12.43 | 12.45 | 1,238,195 | 12.31 |
| 8/11/2026 | 12.89 | 13.13 | 12.80 | 12.92 | 642,503 | 12.78 |
| 8/10/2026 | 13.02 | 13.10 | 12.78 | 12.84 | 630,282 | 12.70 |
| 8/07/2026 | 12.92 | 13.09 | 12.72 | 13.02 | 535,957 | 12.88 |
| 8/06/2026 | 13.29 | 13.39 | 12.73 | 12.77 | 890,241 | 12.63 |
| 8/05/2026 | 13.13 | 13.46 | 13.05 | 13.39 | 775,534 | 13.24 |
| 8/04/2026 | 12.18 | 13.29 | 12.10 | 13.18 | 1,966,813 | 13.03 |
| 8/03/2026 | 12.15 | 12.23 | 11.93 | 11.98 | 1,050,318 | 11.85 |
| 7/31/2026 | 12.42 | 12.45 | 12.06 | 12.07 | 771,718 | 11.94 |
| 7/30/2026 | 12.12 | 12.30 | 12.04 | 12.24 | 922,781 | 12.10 |
| 7/29/2026 | 12.43 | 12.51 | 12.00 | 12.03 | 1,373,974 | 11.90 |
| 7/28/2026 | 12.34 | 12.54 | 12.18 | 12.39 | 625,286 | 12.25 |
| 7/27/2026 | 12.44 | 12.49 | 12.25 | 12.29 | 829,230 | 12.15 |
| 7/24/2026 | 12.42 | 12.60 | 12.37 | 12.41 | 866,722 | 12.27 |
| 7/23/2026 | 12.41 | 12.65 | 12.36 | 12.51 | 1,004,256 | 12.37 |
| 7/22/2026 | 12.50 | 12.68 | 12.40 | 12.60 | 817,619 | 12.46 |
| 7/21/2026 | 12.82 | 12.88 | 12.47 | 12.53 | 1,019,593 | 12.39 |
| 7/20/2026 | 12.82 | 12.90 | 12.72 | 12.84 | 864,115 | 12.70 |
| 7/17/2026 | 12.79 | 13.06 | 12.74 | 12.89 | 1,280,476 | 12.75 |
| 7/16/2026 | 13.33 | 13.34 | 12.88 | 12.97 | 1,305,744 | 12.69 |
| 7/15/2026 | 13.40 | 13.62 | 13.16 | 13.33 | 753,475 | 13.04 |
| 7/14/2026 | 13.13 | 13.36 | 13.06 | 13.32 | 592,618 | 13.03 |
| 7/13/2026 | 12.94 | 13.33 | 12.81 | 13.09 | 902,308 | 12.81 |
| 7/10/2026 | 13.15 | 13.27 | 12.87 | 12.93 | 720,081 | 12.65 |
| 7/09/2026 | 13.45 | 13.70 | 13.12 | 13.20 | 702,325 | 12.92 |
| 7/08/2026 | 13.30 | 13.74 | 13.06 | 13.53 | 559,678 | 13.24 |
| 7/07/2026 | 12.85 | 13.41 | 12.70 | 13.41 | 728,668 | 13.12 |
| 7/06/2026 | 13.09 | 13.09 | 12.64 | 12.85 | 921,338 | 12.57 |
| 7/02/2026 | 13.00 | 13.13 | 12.77 | 12.85 | 1,001,192 | 12.57 |
| 7/01/2026 | 13.08 | 13.14 | 12.93 | 13.01 | 1,186,601 | 12.73 |
| 6/30/2026 | 13.51 | 13.51 | 13.01 | 13.01 | 1,985,473 | 12.73 |
| 6/29/2026 | 13.12 | 13.49 | 13.06 | 13.31 | 872,141 | 13.02 |
| 6/26/2026 | 13.78 | 13.97 | 13.06 | 13.06 | 1,389,349 | 12.78 |
| 6/25/2026 | 14.06 | 14.14 | 13.71 | 13.88 | 759,942 | 13.58 |
| 6/24/2026 | 13.93 | 14.16 | 13.87 | 14.03 | 733,062 | 13.73 |
| 6/23/2026 | 14.01 | 14.20 | 13.88 | 13.89 | 740,286 | 13.59 |
| 6/22/2026 | 14.28 | 14.31 | 14.05 | 14.10 | 437,406 | 13.80 |