Skip to main content
Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
16.28
+0.22 (1.37%)
At close: Apr 28, 2026, 4:00 PM EDT
16.29
+0.01 (0.06%)
After-hours: Apr 28, 2026, 7:00 PM EDT

BPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0416.3315.9816.2816.281.37%497,150
Apr 27, 202616.0416.3416.0016.0616.060.12%451,698
Apr 24, 202615.9916.1515.9216.0416.040.44%333,554
Apr 23, 202616.0216.1315.9115.9715.97-0.19%432,412
Apr 22, 202616.2016.3415.9616.0016.00-0.74%686,244
Apr 21, 202616.3216.5916.1216.1216.12-1.16%437,062
Apr 20, 202616.3016.6816.1516.3116.310.25%484,988
Apr 17, 202616.3516.5016.2116.2716.27-423,722
Apr 16, 202616.2916.3416.2216.2716.270.06%311,860
Apr 15, 202616.4716.6016.2516.2616.26-2.17%465,473
Apr 14, 202616.4016.7916.3016.6216.500.79%376,105
Apr 13, 202616.5516.6916.2616.4916.37-1.26%389,079
Apr 10, 202616.6816.8416.5016.7016.58-0.60%316,843
Apr 9, 202616.3616.8916.0716.8016.683.38%676,154
Apr 8, 202616.4116.7916.1216.2516.14-0.61%424,856
Apr 7, 202616.2016.5916.1216.3516.240.06%423,133
Apr 6, 202616.6016.9316.3016.3416.23-2.39%502,376
Apr 2, 202616.6116.8416.4516.7416.620.78%515,818
Apr 1, 202616.4917.0016.4916.6116.49-535,639
Mar 31, 202616.1516.8016.1516.6116.493.17%668,706
Mar 30, 202616.4416.5916.0516.1015.99-1.65%474,115
Mar 27, 202616.5816.8016.2116.3716.26-1.15%581,190
Mar 26, 202617.1417.5316.5616.5616.44-3.10%548,496
Mar 25, 202616.9717.2516.9017.0916.970.71%505,902
Mar 24, 202617.4117.5016.8016.9716.85-2.53%629,019
Mar 23, 202618.0418.0817.4017.4117.29-3.01%463,848
Mar 20, 202618.0118.2717.9417.9517.82-0.88%876,510
Mar 19, 202618.0018.2017.9218.1117.980.61%967,839
Mar 18, 202617.4918.1217.4018.0017.873.45%1,233,218
Mar 17, 202616.9417.7316.8917.4017.282.59%669,261
Mar 16, 202617.0917.4716.8916.9616.84-0.70%555,219
Mar 13, 202617.1617.4816.7817.0816.961.36%661,736
Mar 12, 202616.9617.1916.7916.8516.73-1.46%420,900
Mar 11, 202616.8717.2016.7617.1016.861.42%408,676
Mar 10, 202616.6917.0016.6916.8616.631.02%502,066
Mar 9, 202616.7817.1916.6516.6916.46-1.42%465,791
Mar 6, 202617.1517.3616.8516.9316.70-2.20%621,686
Mar 5, 202617.1017.5817.1017.3117.070.17%556,313
Mar 4, 202617.5017.9717.2517.2817.04-0.75%507,141
Mar 3, 202617.9717.9717.3717.4117.17-2.52%685,263
Mar 2, 202617.2717.8617.1517.8617.612.17%560,477
Feb 27, 202617.3917.8317.3117.4817.240.58%640,435
Feb 26, 202617.1117.8117.1017.3817.141.34%492,361
Feb 25, 202617.3217.6917.1517.1516.91-1.21%615,550
Feb 24, 202617.5717.6017.2217.3617.12-1.81%453,103
Feb 23, 202617.7717.9517.5517.6817.44-1.34%572,844
Feb 20, 202617.3718.0917.3517.9217.672.69%933,242
Feb 19, 202616.9217.6516.7717.4517.212.65%1,077,402
Feb 18, 202617.1617.3016.6317.0016.77-0.82%577,388
Feb 17, 202616.8417.6316.8017.1416.900.18%1,138,549
Feb 13, 202616.8817.3616.6317.1116.870.29%818,577
Feb 12, 202616.8617.1516.7017.0616.710.71%599,716
Feb 11, 202617.0017.3016.6916.9416.60-0.99%819,926
Feb 10, 202617.0117.1516.9017.1116.760.41%786,629
Feb 9, 202616.8017.1816.6517.0416.692.16%906,317
Feb 6, 202616.5416.7816.3416.6816.341.83%997,127
Feb 5, 202616.3716.6016.2716.3816.05-1.21%499,338
Feb 4, 202616.1016.8916.1016.5816.243.05%1,257,715
Feb 3, 202616.0716.2515.8916.0915.76-0.56%1,279,298
Feb 2, 202616.4016.5816.1816.1815.85-2.41%800,180
Jan 30, 202616.5816.5816.3416.5816.240.36%762,502
Jan 29, 202616.1716.6016.0016.5216.192.99%1,559,327
Jan 28, 202615.7916.1815.7916.0415.720.69%941,404
Jan 27, 202615.9416.0015.6215.9315.61-0.13%725,017
Jan 26, 202615.6816.1015.5515.9515.631.92%989,943
Jan 23, 202615.4415.7615.2015.6515.332.22%1,168,563
Jan 22, 202615.5615.7115.2015.3115.00-1.61%1,537,860
Jan 21, 202615.7415.8215.4015.5615.24-1.02%1,310,970
Jan 20, 202616.2316.2315.6015.7215.40-2.54%869,999
Jan 16, 202616.3416.4815.9516.1315.80-1.35%1,014,633
Jan 15, 202616.0516.4816.0516.3515.911.55%1,286,001
Jan 14, 202615.8916.2215.8116.1015.670.75%816,062
Jan 13, 202615.9816.1615.7515.9815.550.88%826,968
Jan 12, 202615.4415.9215.4415.8415.410.51%822,924
Jan 9, 202615.3615.8015.1515.7615.342.60%1,257,613
Jan 8, 202614.6515.3614.6515.3614.954.42%1,220,701
Jan 7, 202615.1015.1014.6614.7114.31-1.41%1,417,724
Jan 6, 202615.1415.3514.7714.9214.52-1.45%1,643,270
Jan 5, 202615.4615.5415.0615.1414.73-2.01%1,176,832
Jan 2, 202615.2015.5115.0215.4515.033.00%952,850
Dec 31, 202514.9015.0514.8215.0014.60-2,663,698
Dec 30, 202515.1115.2714.9215.0014.60-1.19%3,222,836
Dec 29, 202515.6515.8115.0415.1814.77-4.23%3,148,849
Dec 26, 202515.7515.9915.4115.8515.42-0.94%1,479,231
Dec 24, 202515.4416.0515.1716.0015.572.96%1,464,817
Dec 23, 202515.9116.1915.5115.5415.12-3.84%2,856,864
Dec 22, 202516.6917.3015.8716.1615.72-3.29%2,443,221
Dec 19, 202515.7516.9815.2516.7116.267.81%3,776,621
Dec 18, 202514.0815.6814.0715.5015.089.93%5,789,693
Dec 17, 202514.4514.5013.9614.1013.72-4.08%8,806,462