MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLRK — Bluerock Acquisition Corp. Class A Ordinary Shares
NasdaqBluerock Acquisition Corp. Class A Ordinary Shares
$10.12
+0.00(+0.00%)
- O
- 10.14
- H
- 10.14
- L
- 10.12
- V
- 36.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.12
Period Return+1.71%
Period High$10.68
Period Low$9.87
Avg Daily Volume36.5K
Total Trading Days164
BLRK — Historical OHLCV Price & Volume Table
Feb 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.14 | $10.14 | $10.12 | $10.12 | +$0.00 | +0.00% | 36,441 | $10.13 | $10.12 $10.14 |
| Oct 1, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | +$0.00 | +0.00% | 33,053 | $10.14 | $10.12 $10.13 |
| Sep 29, 2026 | $10.12 | $10.13 | $10.12 | $10.12 | +$0.01 | +0.10% | 902 | $10.12 | $10.12 $10.13 |
| Sep 28, 2026 | $10.12 | $10.12 | $10.11 | $10.11 | +$0.00 | +0.00% | 6,156 | $10.12 | $10.11 $10.12 |
| Sep 25, 2026 | $10.12 | $10.12 | $10.11 | $10.11 | $-0.02 | -0.15% | 29,015 | $10.11 | $10.11 $10.12 |
| Sep 24, 2026 | $10.12 | $10.13 | $10.12 | $10.13 | +$0.01 | +0.05% | 1,074 | $10.12 | $10.12 $10.13 |
| Sep 23, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | +$0.01 | +0.10% | 3,222 | $10.12 | $10.12 $10.13 |
| Sep 22, 2026 | $10.11 | $10.12 | $10.11 | $10.11 | +$0.00 | +0.00% | 985 | $10.11 | $10.11 $10.12 |
| Sep 21, 2026 | $10.13 | $10.13 | $10.11 | $10.11 | $-0.02 | -0.15% | 31,174 | $10.12 | $10.11 $10.13 |
| Sep 18, 2026 | $10.13 | $10.13 | $10.12 | $10.13 | +$0.01 | +0.05% | 7,168 | $10.12 | $10.12 $10.13 |
| Sep 17, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | $-0.01 | -0.05% | 13,492 | $10.12 | $10.12 $10.13 |
| Sep 16, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | +$0.01 | +0.05% | 277 | $10.13 | $10.13 $10.13 |
| Sep 15, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $-0.01 | -0.05% | 47,847 | $10.12 | $10.12 $10.12 |
| Sep 14, 2026 | $10.11 | $10.13 | $10.11 | $10.13 | +$0.02 | +0.15% | 150,531 | $10.12 | $10.11 $10.13 |
| Sep 11, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.01 | +0.05% | 26,421 | $10.11 | $10.11 $10.11 |
| Sep 10, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 375 | $10.11 | $10.11 $10.11 |
| Sep 9, 2026 | $10.10 | $10.11 | $10.09 | $10.11 | +$0.01 | +0.05% | 56,261 | $10.11 | $10.09 $10.11 |
| Sep 8, 2026 | $10.14 | $10.14 | $10.10 | $10.10 | +$0.01 | +0.05% | 1,985 | $10.11 | $10.10 $10.14 |
| Sep 4, 2026 | $10.10 | $10.10 | $10.09 | $10.10 | +$0.01 | +0.05% | 2,631 | $10.09 | $10.09 $10.10 |
| Sep 3, 2026 | $10.10 | $10.10 | $10.08 | $10.09 | +$0.01 | +0.10% | 425,110 | $10.09 | $10.08 $10.10 |
| Sep 2, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | +$0.00 | +0.00% | 861,250 | $10.09 | $10.08 $10.09 |
| Sep 1, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 772 | $10.08 | $10.08 $10.08 |
| Aug 31, 2026 | $10.09 | $10.09 | $10.08 | $10.08 | +$0.01 | +0.10% | 127,198 | $10.09 | $10.08 $10.09 |
| Aug 27, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | +$0.00 | +0.00% | 148,321 | $10.07 | $10.07 $10.08 |
| Aug 26, 2026 | $10.07 | $10.08 | $10.06 | $10.07 | +$0.01 | +0.05% | 935,555 | $10.07 | $10.06 $10.08 |
| Aug 25, 2026 | $10.07 | $10.08 | $10.06 | $10.07 | $-0.01 | -0.05% | 559,344 | $10.07 | $10.06 $10.08 |
| Aug 24, 2026 | $10.08 | $10.08 | $10.07 | $10.07 | +$0.01 | +0.10% | 88,418 | $10.07 | $10.07 $10.08 |
| Aug 21, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | $-0.01 | -0.05% | 3,089 | $10.06 | $10.06 $10.07 |
| Aug 20, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | +$0.00 | +0.00% | 1,876 | $10.06 | $10.06 $10.07 |
| Aug 19, 2026 | $10.08 | $10.08 | $10.06 | $10.07 | +$0.01 | +0.05% | 37,593 | $10.06 | $10.06 $10.08 |