Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

16.11
-0.13 (-0.80%)
NYSE · Last Trade: May 7th, 12:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202616.2316.3615.9516.11543,86116.11
5/05/202616.2616.6016.1616.24467,91116.24
5/04/202616.5616.7016.1616.26561,84016.26
5/01/202616.6916.7216.4616.68479,26116.68
4/30/202616.6716.8016.4516.69463,07216.69
4/29/202616.2016.7316.0516.53485,19216.53
4/28/202616.0416.3315.9816.28497,15116.28
4/27/202616.0416.3416.0016.06451,68816.06
4/24/202615.9916.1515.9216.04333,55516.04
4/23/202616.0216.1315.9115.97432,41915.97
4/22/202616.2016.3415.9616.00686,24416.00
4/21/202616.3216.5916.1216.12437,06216.12
4/20/202616.3016.6816.1516.31484,98916.31
4/17/202616.3516.5016.2116.27423,72216.27
4/16/202616.2916.3416.2216.27311,86016.27
4/15/202616.4716.6016.2516.26465,47416.26
4/14/202616.4016.7916.3016.62376,10616.50
4/13/202616.5516.6916.2616.49389,07916.37
4/10/202616.6816.8416.5016.70316,84416.58
4/09/202616.3616.8916.0716.80676,15516.68
4/08/202616.4116.7916.1216.25424,85616.14
4/07/202616.2016.5916.1216.35423,13516.23
4/06/202616.6016.9316.3016.34502,37616.23
4/02/202616.6116.8416.4516.74515,81916.62
4/01/202616.4917.0016.4916.61535,64016.49
3/31/202616.1516.8016.1516.61673,60716.49
3/30/202616.4416.5916.0516.10474,11615.99
3/27/202616.5816.8016.2116.37581,19016.25
3/26/202617.1417.5316.5616.56548,49816.44
3/25/202616.9717.2516.9017.09505,90316.97
3/24/202617.4117.5016.8016.97629,02016.85
3/23/202618.0418.0817.4017.41463,84917.29
3/20/202618.0118.2717.9417.95876,51017.82
3/19/202618.0018.2017.9218.11967,84017.98
3/18/202617.4918.1217.4018.001,233,21917.87
3/17/202616.9417.7316.8917.40669,26117.28
3/16/202617.0917.4716.8916.96555,21916.84
3/13/202617.1617.4816.7817.08661,73716.96
3/12/202616.9617.1916.7916.85420,90116.73
3/11/202616.8717.2016.7617.10408,67816.86
3/10/202616.6917.0016.6916.86502,06716.63
3/09/202616.7817.1916.6516.69465,79216.46
3/06/202617.1517.3616.8516.93621,68716.70
3/05/202617.1017.5817.1017.31556,31517.07
3/04/202617.5017.9717.2517.28507,14217.04
3/03/202617.9717.9717.3717.41685,26417.17
3/02/202617.2717.8617.1517.86560,47717.61
2/27/202617.3917.8317.3117.48640,43917.24
2/26/202617.1117.8117.1017.38492,36217.14
2/25/202617.3217.6917.1517.15595,15816.91
2/24/202617.5717.6017.2217.36453,10517.12
2/23/202617.7717.9517.5517.68572,84517.44
2/20/202617.3718.0917.3517.92933,24217.67
2/19/202616.9217.6516.7717.451,077,30217.21
2/18/202617.1617.3016.6317.00577,33016.76
2/17/202616.8417.6316.8017.141,138,54916.90
2/13/202616.8817.3616.6317.11818,57716.87
2/12/202616.8617.1416.7017.06599,71616.71
2/11/202617.0017.3016.6916.94819,92616.60
2/10/202617.0117.1516.9017.11786,62916.76
2/09/202616.8017.1816.6517.04906,16716.69