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

Last Price12.53

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 4th, 7:09 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	12.44	12.60	12.41	12.53	715,244	12.53
11/02/2026	12.38	12.55	12.25	12.47	900,885	12.47
10/30/2026	12.56	12.63	12.29	12.38	794,609	12.38
10/29/2026	12.40	12.59	12.17	12.56	1,128,043	12.56
10/28/2026	12.55	12.59	12.38	12.43	778,359	12.43
10/27/2026	12.53	12.73	12.44	12.52	807,849	12.52
10/26/2026	12.52	12.59	12.38	12.56	658,616	12.56
10/23/2026	12.37	12.76	12.37	12.45	840,498	12.45
10/22/2026	12.35	12.49	12.27	12.37	991,344	12.37
10/21/2026	12.34	12.34	12.20	12.30	716,369	12.30
10/20/2026	12.25	12.52	12.25	12.40	1,123,313	12.26
10/19/2026	12.35	12.52	12.23	12.25	667,271	12.11
10/16/2026	12.55	12.60	12.29	12.34	951,669	12.20
10/15/2026	12.59	12.81	12.47	12.49	805,841	12.35
10/14/2026	12.72	12.84	12.52	12.55	862,422	12.41
10/13/2026	12.93	12.99	12.76	12.78	609,312	12.64
10/12/2026	13.13	13.19	12.86	12.97	889,021	12.83
10/09/2026	13.06	13.23	13.03	13.08	1,079,164	12.94
10/08/2026	12.83	13.14	12.83	13.01	1,072,575	12.87
10/07/2026	12.95	13.17	12.80	12.80	1,083,369	12.66
10/06/2026	12.70	13.13	12.70	13.09	1,352,531	12.95
10/05/2026	12.70	12.81	12.62	12.73	645,189	12.59
10/02/2026	12.71	12.76	12.61	12.69	473,126	12.55
10/01/2026	12.54	12.71	12.54	12.62	931,069	12.48
9/30/2026	12.57	12.71	12.48	12.54	1,079,228	12.40
9/29/2026	12.57	12.73	12.47	12.50	1,235,159	12.36
9/28/2026	12.37	12.58	12.37	12.49	958,438	12.35
9/25/2026	12.40	12.59	12.35	12.35	865,908	12.21
9/24/2026	12.40	12.54	12.29	12.30	901,859	12.16
9/23/2026	12.05	12.68	12.05	12.37	2,167,771	12.23
9/22/2026	11.93	12.17	11.91	12.17	671,118	12.04
9/21/2026	11.97	12.05	11.88	11.92	784,823	11.79
9/18/2026	12.04	12.15	11.89	11.91	664,917	11.78
9/17/2026	12.20	12.29	12.08	12.12	624,266	11.99
9/16/2026	11.91	12.30	11.86	12.12	1,296,131	11.99
9/15/2026	11.95	12.05	11.81	11.87	888,312	11.60
9/14/2026	12.02	12.17	11.89	11.93	992,801	11.66
9/11/2026	12.08	12.31	12.00	12.15	503,354	11.88
9/10/2026	11.93	12.09	11.88	12.03	859,529	11.76
9/09/2026	11.87	12.05	11.81	12.05	631,576	11.78
9/08/2026	11.84	11.98	11.80	11.87	557,389	11.60
9/04/2026	11.98	12.05	11.75	11.87	801,225	11.60
9/03/2026	12.20	12.29	11.90	11.91	760,712	11.64
9/02/2026	12.04	12.15	11.94	12.15	624,696	11.88
9/01/2026	12.10	12.29	11.98	12.02	693,102	11.75
8/31/2026	12.65	12.75	11.93	12.15	1,193,357	11.88
8/28/2026	12.35	13.00	12.35	12.58	981,706	12.30
8/27/2026	11.84	12.52	11.67	12.38	1,616,505	12.10
8/26/2026	12.09	12.24	11.74	11.87	1,642,435	11.60
8/25/2026	12.13	12.15	12.03	12.10	1,049,944	11.83
8/24/2026	12.25	12.32	12.02	12.07	769,808	11.80
8/21/2026	12.14	12.38	12.10	12.18	506,948	11.91
8/20/2026	12.06	12.21	12.06	12.15	569,054	11.88
8/19/2026	12.07	12.28	12.03	12.06	507,400	11.79
8/18/2026	11.99	12.17	11.98	12.00	619,860	11.73
8/17/2026	12.25	12.34	12.02	12.04	685,977	11.77
8/14/2026	12.40	12.51	12.28	12.35	595,717	11.94
8/13/2026	12.46	12.72	12.28	12.44	750,169	12.03
8/12/2026	12.99	13.08	12.43	12.45	1,238,195	12.04
8/11/2026	12.89	13.13	12.80	12.92	642,503	12.49
8/10/2026	13.02	13.10	12.78	12.84	630,282	12.41
8/07/2026	12.92	13.09	12.72	13.02	535,957	12.59
8/06/2026	13.29	13.39	12.73	12.77	890,241	12.34
8/05/2026	13.13	13.46	13.05	13.39	775,534	12.94
8/04/2026	12.18	13.29	12.10	13.18	1,966,813	12.74