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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	16.80	17.18	16.65	17.04	906,167	+0.36(+2.16%)
Feb 06, 2026	16.54	16.78	16.34	16.68	997,127	+0.30(+1.83%)
Feb 05, 2026	16.37	16.60	16.27	16.38	499,338	-0.20(-1.21%)
Feb 04, 2026	16.10	16.89	16.10	16.58	1,257,715	+0.49(+3.05%)
Feb 03, 2026	16.07	16.25	15.89	16.09	1,279,248	-0.09(-0.56%)
Feb 02, 2026	16.40	16.58	16.18	16.18	800,180	-0.40(-2.41%)
Jan 30, 2026	16.58	16.58	16.34	16.58	762,502	+0.06(+0.36%)
Jan 29, 2026	16.17	16.60	16.00	16.52	1,559,327	+0.48(+2.99%)
Jan 28, 2026	15.79	16.18	15.79	16.04	941,404	+0.11(+0.69%)
Jan 27, 2026	15.94	16.00	15.62	15.93	726,923	-0.02(-0.13%)
Jan 26, 2026	15.68	16.10	15.55	15.95	989,943	+0.30(+1.92%)
Jan 23, 2026	15.44	15.76	15.20	15.65	1,169,059	+0.34(+2.22%)
Jan 22, 2026	15.56	15.71	15.20	15.31	1,537,860	-0.25(-1.61%)
Jan 21, 2026	15.74	15.82	15.40	15.56	1,310,461	-0.16(-1.02%)
Jan 20, 2026	16.23	16.23	15.60	15.72	869,999	-0.41(-2.54%)
Jan 16, 2026	16.34	16.48	15.95	16.13	1,014,633	-0.11(-0.67%)
Jan 15, 2026	15.94	16.37	15.94	16.24	1,294,871	+0.25(+1.55%)
Jan 14, 2026	15.78	16.11	15.70	15.99	821,690	+0.12(+0.75%)
Jan 13, 2026	15.87	16.05	15.64	15.87	832,664	+0.14(+0.88%)
Jan 12, 2026	15.33	15.81	15.33	15.73	828,600	+0.08(+0.51%)
Jan 09, 2026	15.25	15.69	15.05	15.65	1,266,287	+0.40(+2.60%)
Jan 08, 2026	14.55	15.25	14.55	15.25	1,229,120	+0.65(+4.42%)
Jan 07, 2026	15.00	15.00	14.56	14.61	1,427,502	-0.21(-1.41%)
Jan 06, 2026	15.04	15.24	14.67	14.82	1,654,602	-0.22(-1.45%)
Jan 05, 2026	15.35	15.43	14.96	15.04	1,185,191	-0.31(-2.01%)
Jan 02, 2026	15.10	15.40	14.92	15.34	959,422	+0.45(+3.00%)
Dec 31, 2025	14.80	14.95	14.72	14.90	2,682,070	+0.00(+0.00%)
Dec 30, 2025	15.01	15.17	14.82	14.90	3,245,065	-0.18(-1.19%)
Dec 29, 2025	15.54	15.70	14.94	15.08	3,170,567	-0.67(-4.23%)
Dec 26, 2025	15.64	15.88	15.30	15.74	1,489,433	-0.15(-0.94%)
Dec 24, 2025	15.33	15.94	15.07	15.89	1,474,920	+0.46(+2.96%)
Dec 23, 2025	15.80	16.08	15.40	15.43	2,876,568	-0.62(-3.84%)
Dec 22, 2025	16.58	17.18	15.76	16.05	2,460,072	-0.55(-3.29%)
Dec 19, 2025	15.64	16.86	15.15	16.60	3,802,669	+1.20(+7.81%)
Dec 18, 2025	13.98	15.57	13.97	15.39	5,829,039	+1.39(+9.93%)
Dec 17, 2025	14.35	14.40	13.86	14.00	8,867,106	-0.60(-4.08%)