Skip to main content
Bluerock Private Real Estate Fund (BPRE)
NYSE: BPRE · Real-Time Price · USD
13.06
-0.82 (-5.91%)
At close: Jun 26, 2026, 4:00 PM EDT
13.28
+0.22 (1.68%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BPRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.7813.9713.0613.0613.06-5.91%1,385,225
Jun 25, 202614.0614.1413.7113.8813.88-1.07%759,939
Jun 24, 202613.9314.1613.8714.0314.031.01%733,061
Jun 23, 202614.0114.2013.8813.8913.89-1.49%738,658
Jun 22, 202614.2814.3214.0514.1014.10-1.12%437,406
Jun 18, 202614.4614.6314.0814.2614.26-1.11%718,746
Jun 17, 202615.0015.0514.3814.4214.42-2.91%671,379
Jun 16, 202615.0515.3114.8514.9914.850.40%682,827
Jun 15, 202614.8115.0014.7614.9314.791.22%402,851
Jun 12, 202614.6715.0614.5314.7514.62-0.27%520,392
Jun 11, 202614.8115.0014.7014.7914.65-0.54%549,542
Jun 10, 202614.6114.9914.5114.8714.731.23%819,339
Jun 9, 202614.3514.8214.1714.6914.561.94%1,246,645
Jun 8, 202615.0115.1114.3014.4114.28-3.87%954,660
Jun 5, 202615.0415.1514.8614.9914.85-0.99%499,621
Jun 4, 202615.0515.2514.9015.1415.001.07%564,830
Jun 3, 202615.0015.1514.8514.9814.84-1.12%566,504
Jun 2, 202614.8715.2314.8515.1515.011.34%773,576
Jun 1, 202614.8814.9814.6514.9514.81-0.73%966,949
May 29, 202615.5015.6615.0015.0614.92-1.50%986,275
May 28, 202615.0615.4215.0615.2915.151.26%607,432
May 27, 202615.1815.3515.0115.1014.96-0.92%802,835
May 26, 202614.9715.4614.9715.2415.101.94%618,018
May 22, 202615.0015.2714.8014.9514.81-0.66%555,479
May 21, 202615.2915.3214.8715.0514.91-1.44%947,826
May 20, 202615.2615.5515.1515.2715.130.20%549,100
May 19, 202615.8015.8415.2715.3615.10-3.09%728,740
May 18, 202615.6616.0015.6615.8515.581.67%583,922
May 15, 202616.1016.3015.5915.5915.33-4.41%499,659
May 14, 202616.1016.4016.1016.3116.031.43%347,477
May 13, 202616.1216.2516.0516.0815.81-0.31%456,223
May 12, 202616.3216.4016.1116.1315.86-1.16%500,616
May 11, 202616.5916.7316.2516.3216.04-2.45%458,008
May 8, 202616.1116.7616.1016.7316.453.40%838,821
May 7, 202616.2416.3016.0016.1815.910.43%525,800
May 6, 202616.2316.3715.9516.1115.84-0.80%543,860
May 5, 202616.2616.6016.1616.2415.96-0.12%467,907
May 4, 202616.5616.7016.1616.2615.98-2.52%561,839
May 1, 202616.6916.7216.4616.6816.40-0.06%479,260
Apr 30, 202616.6716.8016.4516.6916.410.97%463,070
Apr 29, 202616.2016.7316.0516.5316.251.54%485,191
Apr 28, 202616.0416.3315.9816.2816.001.37%497,150
Apr 27, 202616.0416.3416.0016.0615.790.12%451,698
Apr 24, 202615.9916.1515.9216.0415.770.44%333,554
Apr 23, 202616.0216.1315.9115.9715.70-0.19%432,414
Apr 22, 202616.2016.3415.9616.0015.73-0.74%686,244
Apr 21, 202616.3216.5916.1216.1215.85-1.16%437,062
Apr 20, 202616.3016.6816.1516.3116.030.25%484,988
Apr 17, 202616.3516.5016.2116.2715.99-423,722
Apr 16, 202616.2916.3416.2216.2715.990.06%311,860
Apr 15, 202616.4716.6016.2516.2615.98-1.47%465,473
Apr 14, 202616.4016.7916.3016.6216.220.79%376,105
Apr 13, 202616.5516.6916.2616.4916.10-1.26%389,079
Apr 10, 202616.6816.8416.5016.7016.30-0.60%316,843
Apr 9, 202616.3616.8916.0716.8016.403.38%676,154
Apr 8, 202616.4116.7916.1216.2515.86-0.61%424,856
Apr 7, 202616.2016.5916.1216.3515.960.06%423,133
Apr 6, 202616.6016.9316.3016.3415.95-2.39%502,376
Apr 2, 202616.6116.8416.4516.7416.340.78%515,818
Apr 1, 202616.4917.0016.4916.6116.21-535,639
Mar 31, 202616.1516.8016.1516.6116.213.17%668,706
Mar 30, 202616.4416.5916.0516.1015.72-1.65%474,115
Mar 27, 202616.5816.8016.2116.3715.98-1.15%581,190
Mar 26, 202617.1417.5316.5616.5616.17-3.10%548,496
Mar 25, 202616.9717.2516.9017.0916.680.71%505,902
Mar 24, 202617.4117.5016.8016.9716.57-2.53%629,019
Mar 23, 202618.0418.0817.4017.4116.99-3.01%463,848
Mar 20, 202618.0118.2717.9417.9517.52-0.88%876,510
Mar 19, 202618.0018.2017.9218.1117.680.61%967,839
Mar 18, 202617.4918.1217.4018.0017.573.45%1,233,218
Mar 17, 202616.9417.7316.8917.4016.992.59%669,261
Mar 16, 202617.0917.4716.8916.9616.56-0.70%555,219
Mar 13, 202617.1617.4816.7817.0816.671.36%661,736
Mar 12, 202616.9617.1916.7916.8516.45-0.78%420,900
Mar 11, 202616.8717.2016.7617.1016.581.42%408,676
Mar 10, 202616.6917.0016.6916.8616.351.02%502,066
Mar 9, 202616.7817.1916.6516.6916.18-1.42%465,791
Mar 6, 202617.1517.3616.8516.9316.41-2.20%621,686
Mar 5, 202617.1017.5817.1017.3116.780.17%556,313
Mar 4, 202617.5017.9717.2517.2816.75-0.75%507,141
Mar 3, 202617.9717.9717.3717.4116.88-2.52%685,263
Mar 2, 202617.2717.8617.1517.8617.322.17%560,477
Feb 27, 202617.3917.8317.3117.4816.950.58%640,435
Feb 26, 202617.1117.8117.1017.3816.851.34%492,361
Feb 25, 202617.3217.6917.1517.1516.63-1.21%615,550
Feb 24, 202617.5717.6017.2217.3616.83-1.81%453,103
Feb 23, 202617.7717.9517.5517.6817.14-1.34%572,844
Feb 20, 202617.3718.0917.3517.9217.372.69%933,242
Feb 19, 202616.9217.6516.7717.4516.922.65%1,077,402
Feb 18, 202617.1617.3016.6317.0016.48-0.82%577,388
Feb 17, 202616.8417.6316.8017.1416.620.18%1,138,549
Feb 13, 202616.8817.3616.6317.1116.590.95%818,577
Feb 12, 202616.8617.1516.7017.0616.430.71%599,716
Feb 11, 202617.0017.3016.6916.9416.32-0.99%819,926
Feb 10, 202617.0117.1516.9017.1116.480.41%786,629
Feb 9, 202616.8017.1816.6517.0416.412.16%906,317
Feb 6, 202616.5416.7816.3416.6816.071.83%997,127
Feb 5, 202616.3716.6016.2716.3815.78-1.21%499,338
Feb 4, 202616.1016.8916.1016.5815.973.05%1,257,715
Feb 3, 202616.0716.2515.8916.0915.50-0.56%1,279,298