Bluerock Private Real Estate Fund (BPRE)
12.12
+0.25
(+2.11%)
USD |
NYSE |
Sep 16, 16:00
12.11
-0.01
(-0.08%)
Pre-Market: 20:00
BPRE Price : 12.12 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 11.91 | 12.30 | 11.86 | 12.12 | 1.296M |
| Sep 15, 2026 | 11.95 | 12.05 | 11.81 | 11.87 | 888313.0 |
| Sep 14, 2026 | 12.02 | 12.17 | 11.89 | 11.93 | 992800.0 |
| Sep 11, 2026 | 12.08 | 12.31 | 12.00 | 12.15 | 503352.0 |
| Sep 10, 2026 | 11.93 | 12.09 | 11.88 | 12.03 | 859530.0 |
| Sep 09, 2026 | 11.87 | 12.05 | 11.81 | 12.05 | 631575.0 |
| Sep 08, 2026 | 11.84 | 11.98 | 11.80 | 11.87 | 557389.0 |
| Sep 04, 2026 | 11.98 | 12.05 | 11.75 | 11.87 | 801223.0 |
| Sep 03, 2026 | 12.20 | 12.29 | 11.90 | 11.91 | 760712.0 |
| Sep 02, 2026 | 12.04 | 12.15 | 11.94 | 12.15 | 624695.0 |
| Sep 01, 2026 | 12.10 | 12.29 | 11.98 | 12.02 | 693102.0 |
| Aug 31, 2026 | 12.65 | 12.75 | 11.93 | 12.15 | 1.193M |
| Aug 28, 2026 | 12.35 | 13.00 | 12.35 | 12.58 | 981706.0 |
| Aug 27, 2026 | 11.84 | 12.52 | 11.67 | 12.38 | 1.617M |
| Aug 26, 2026 | 12.09 | 12.24 | 11.74 | 11.87 | 1.642M |
| Aug 25, 2026 | 12.13 | 12.15 | 12.03 | 12.10 | 1.050M |
| Aug 24, 2026 | 12.25 | 12.32 | 12.02 | 12.07 | 769816.0 |
| Aug 21, 2026 | 12.14 | 12.38 | 12.10 | 12.18 | 506946.0 |
| Aug 20, 2026 | 12.06 | 12.21 | 12.06 | 12.15 | 569052.0 |
| Aug 19, 2026 | 12.07 | 12.28 | 12.03 | 12.06 | 508999.0 |
| Aug 18, 2026 | 11.99 | 12.17 | 11.98 | 12.00 | 619861.0 |
| Aug 17, 2026 | 12.25 | 12.34 | 12.02 | 12.04 | 685978.0 |
| Aug 14, 2026 | 12.40 | 12.51 | 12.28 | 12.35 | 595716.0 |
| Aug 13, 2026 | 12.46 | 12.72 | 12.28 | 12.44 | 750169.0 |
| Aug 12, 2026 | 12.99 | 13.08 | 12.43 | 12.45 | 1.238M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median