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

12.73
+0.04 (0.32%)
NYSE · Last Trade: Oct 5th, 5:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202612.7112.7612.6112.69473,12612.69
10/01/202612.5412.7112.5412.62931,06912.62
9/30/202612.5712.7112.4812.541,079,22812.54
9/29/202612.5712.7312.4712.501,235,15912.50
9/28/202612.3712.5812.3712.49958,43812.49
9/25/202612.4012.5912.3512.35865,90812.35
9/24/202612.4012.5412.2912.30901,85912.30
9/23/202612.0512.6812.0512.372,167,77112.37
9/22/202611.9312.1711.9112.17671,11812.17
9/21/202611.9712.0511.8811.92784,82311.92
9/18/202612.0412.1511.8911.91664,91711.91
9/17/202612.2012.2912.0812.12624,26612.12
9/16/202611.9112.3011.8612.121,296,13112.12
9/15/202611.9512.0511.8111.87888,31211.73
9/14/202612.0212.1711.8911.93992,80111.79
9/11/202612.0812.3112.0012.15503,35412.01
9/10/202611.9312.0911.8812.03859,52911.89
9/09/202611.8712.0511.8112.05631,57611.91
9/08/202611.8411.9811.8011.87557,38911.73
9/04/202611.9812.0511.7511.87801,22511.73
9/03/202612.2012.2911.9011.91760,71211.77
9/02/202612.0412.1511.9412.15624,69612.01
9/01/202612.1012.2911.9812.02693,10211.88
8/31/202612.6512.7511.9312.151,193,35712.01
8/28/202612.3513.0012.3512.58981,70612.43
8/27/202611.8412.5211.6712.381,616,50512.24
8/26/202612.0912.2411.7411.871,642,43511.73
8/25/202612.1312.1512.0312.101,049,94411.96
8/24/202612.2512.3212.0212.07769,80811.93
8/21/202612.1412.3812.1012.18506,94812.04
8/20/202612.0612.2112.0612.15569,05412.01
8/19/202612.0712.2812.0312.06507,40011.92
8/18/202611.9912.1711.9812.00619,86011.86
8/17/202612.2512.3412.0212.04685,97711.90
8/14/202612.4012.5112.2812.35595,71712.07
8/13/202612.4612.7212.2812.44750,16912.16
8/12/202612.9913.0812.4312.451,238,19512.17
8/11/202612.8913.1312.8012.92642,50312.63
8/10/202613.0213.1012.7812.84630,28212.55
8/07/202612.9213.0912.7213.02535,95712.73
8/06/202613.2913.3912.7312.77890,24112.48
8/05/202613.1313.4613.0513.39775,53413.09
8/04/202612.1813.2912.1013.181,966,81312.88
8/03/202612.1512.2311.9311.981,050,31811.71
7/31/202612.4212.4512.0612.07771,71811.80
7/30/202612.1212.3012.0412.24922,78111.96
7/29/202612.4312.5112.0012.031,373,97411.76
7/28/202612.3412.5412.1812.39625,28612.11
7/27/202612.4412.4912.2512.29829,23012.01
7/24/202612.4212.6012.3712.41866,72212.13
7/23/202612.4112.6512.3612.511,004,25612.23
7/22/202612.5012.6812.4012.60817,61912.32
7/21/202612.8212.8812.4712.531,019,59312.25
7/20/202612.8212.9012.7212.84864,11512.55
7/17/202612.7913.0612.7412.891,280,47612.60
7/16/202613.3313.3412.8812.971,305,74412.54
7/15/202613.4013.6213.1613.33753,47512.89
7/14/202613.1313.3613.0613.32592,61812.88
7/13/202612.9413.3312.8113.09902,30812.66
7/10/202613.1513.2712.8712.93720,08112.51
7/09/202613.4513.7013.1213.20702,32512.77
7/08/202613.3013.7413.0613.53559,67813.09
7/07/202612.8513.4112.7013.41728,66812.97
7/06/202613.0913.0912.6412.85921,33812.43