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%
BPRE — Bluerock Private Real Estate Fund
NYSEBluerock Private Real Estate Fund
$12.69
+0.07(+0.55%)
- O
- 12.71
- H
- 12.76
- L
- 12.61
- V
- 471.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.69
Period Return-13.67%
Period High$18.27
Period Low$11.67
Avg Daily Volume947.8K
Total Trading Days200
BPRE — Historical OHLCV Price & Volume Table
Dec 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.71 | $12.76 | $12.61 | $12.69 | +$0.07 | +0.55% | 471,823 | $12.69 | $12.61 $12.76 |
| Oct 1, 2026 | $12.54 | $12.71 | $12.54 | $12.62 | +$0.08 | +0.64% | 931,069 | $12.62 | $12.54 $12.71 |
| Sep 30, 2026 | $12.57 | $12.71 | $12.48 | $12.54 | +$0.04 | +0.32% | 1,079,229 | $12.61 | $12.48 $12.71 |
| Sep 29, 2026 | $12.57 | $12.73 | $12.47 | $12.50 | +$0.01 | +0.08% | 1,235,155 | $12.61 | $12.47 $12.73 |
| Sep 28, 2026 | $12.37 | $12.58 | $12.37 | $12.49 | +$0.14 | +1.13% | 958,439 | $12.50 | $12.37 $12.58 |
| Sep 25, 2026 | $12.40 | $12.59 | $12.35 | $12.35 | +$0.05 | +0.41% | 865,908 | $12.48 | $12.35 $12.59 |
| Sep 24, 2026 | $12.40 | $12.54 | $12.29 | $12.30 | $-0.07 | -0.57% | 901,856 | $12.40 | $12.29 $12.54 |
| Sep 23, 2026 | $12.05 | $12.68 | $12.05 | $12.37 | +$0.20 | +1.64% | 2,167,768 | $12.42 | $12.05 $12.68 |
| Sep 22, 2026 | $11.93 | $12.17 | $11.91 | $12.17 | +$0.25 | +2.10% | 671,118 | $12.02 | $11.91 $12.17 |
| Sep 21, 2026 | $11.97 | $12.05 | $11.88 | $11.92 | +$0.01 | +0.08% | 784,824 | $11.95 | $11.88 $12.05 |
| Sep 18, 2026 | $12.04 | $12.15 | $11.90 | $11.91 | $-0.21 | -1.73% | 664,917 | $11.95 | $11.90 $12.15 |
| Sep 17, 2026 | $12.20 | $12.29 | $12.08 | $12.12 | +$0.00 | +0.00% | 624,267 | $12.15 | $12.08 $12.29 |
| Sep 16, 2026 | $11.91 | $12.30 | $11.86 | $12.12 | +$0.25 | +2.11% | 1,296,131 | $12.09 | $11.86 $12.30 |
| Sep 15, 2026 | $11.95 | $12.05 | $11.81 | $11.87 | $-0.06 | -0.50% | 888,208 | $11.89 | $11.81 $12.05 |
| Sep 14, 2026 | $12.02 | $12.17 | $11.89 | $11.93 | $-0.22 | -1.81% | 991,736 | $11.99 | $11.89 $12.17 |
| Sep 11, 2026 | $12.08 | $12.31 | $12.00 | $12.15 | +$0.12 | +1.00% | 503,353 | $12.16 | $12.00 $12.31 |
| Sep 10, 2026 | $11.93 | $12.09 | $11.88 | $12.03 | $-0.02 | -0.17% | 859,530 | $11.98 | $11.88 $12.09 |
| Sep 9, 2026 | $11.87 | $12.05 | $11.81 | $12.05 | +$0.18 | +1.52% | 631,576 | $11.93 | $11.81 $12.05 |
| Sep 8, 2026 | $11.84 | $11.98 | $11.80 | $11.87 | +$0.00 | +0.00% | 557,389 | $11.90 | $11.80 $11.98 |
| Sep 4, 2026 | $11.98 | $12.05 | $11.75 | $11.87 | $-0.04 | -0.34% | 801,223 | $11.87 | $11.75 $12.05 |
| Sep 3, 2026 | $12.20 | $12.29 | $11.90 | $11.91 | $-0.24 | -1.98% | 760,712 | $11.99 | $11.90 $12.29 |
| Sep 2, 2026 | $12.04 | $12.15 | $11.94 | $12.15 | +$0.13 | +1.08% | 624,442 | $12.02 | $11.94 $12.15 |
| Sep 1, 2026 | $12.10 | $12.29 | $11.98 | $12.02 | $-0.13 | -1.07% | 693,102 | $12.10 | $11.98 $12.29 |
| Aug 31, 2026 | $12.65 | $12.75 | $11.93 | $12.15 | $-0.43 | -3.42% | 1,193,378 | $12.35 | $11.93 $12.75 |
| Aug 28, 2026 | $12.35 | $13.00 | $12.35 | $12.58 | +$0.20 | +1.62% | 981,706 | $12.74 | $12.35 $13.00 |
| Aug 27, 2026 | $11.84 | $12.52 | $11.67 | $12.38 | +$0.51 | +4.30% | 1,616,505 | $12.02 | $11.67 $12.52 |
| Aug 26, 2026 | $12.09 | $12.24 | $11.74 | $11.87 | $-0.23 | -1.90% | 1,642,436 | $11.90 | $11.74 $12.24 |
| Aug 25, 2026 | $12.13 | $12.15 | $12.03 | $12.10 | +$0.03 | +0.25% | 1,049,966 | $12.08 | $12.03 $12.15 |
| Aug 24, 2026 | $12.25 | $12.32 | $12.02 | $12.07 | $-0.11 | -0.90% | 769,816 | $12.14 | $12.02 $12.32 |
| Aug 21, 2026 | $12.14 | $12.38 | $12.10 | $12.18 | +$0.03 | +0.25% | 506,947 | $12.25 | $12.10 $12.38 |