5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+0.20%
Bluerock Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.12 | $10.11 (-0.1%) | $10.13 | $10.11 | 30.52 K | $232.53 M |
| 09/18/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 7.20 K | $232.99 M |
| 09/17/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 13.50 K | $232.76 M |
| 09/16/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 300 | $232.99 M |
| 09/15/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 47.85 K | $232.76 M |
| 09/14/2026 | $10.11 | $10.13 (0.2%) | $10.13 | $10.11 | 150.53 K | $232.99 M |
| 09/11/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 26.42 K | $232.53 M |
| 09/10/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 400 | $232.53 M |
| 09/09/2026 | $10.10 | $10.11 (0.1%) | $10.11 | $10.09 | 56.30 K | $232.53 M |
| 09/08/2026 | $10.14 | $10.10 (-0.39%) | $10.14 | $10.10 | 2.00 K | $232.30 M |
| 09/04/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 2.63 K | $232.30 M |
| 09/03/2026 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.08 | 425.11 K | $232.07 M |
| 09/02/2026 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.08 | 861.30 K | $231.84 M |
| 09/01/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 800 | $231.84 M |
| 08/31/2026 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.08 | 127.20 K | $231.84 M |
| 08/28/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 93 | $231.61 M |
| 08/27/2026 | $10.07 | $10.07 (0%) | $10.08 | $10.07 | 148.32 K | $231.61 M |
| 08/26/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.06 | 935.60 K | $231.61 M |
| 08/25/2026 | $10.07 | $10.07 (0%) | $10.08 | $10.06 | 559.34 K | $231.61 M |
| 08/24/2026 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.07 | 88.42 K | $231.61 M |
| 08/21/2026 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 3.10 K | $231.38 M |
| 08/20/2026 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 2.40 K | $231.61 M |
| 08/19/2026 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.06 | 37.60 K | $231.61 M |
| 08/18/2026 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 6.41 K | $231.38 M |
| 08/17/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 615 | $231.38 M |
| 08/14/2026 | $10.06 | $10.06 (0%) | $10.07 | $10.06 | 4.01 K | $231.38 M |
| 08/13/2026 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 6.92 K | $231.38 M |
| 08/12/2026 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 38.80 K | $231.38 M |
| 08/11/2026 | $10.07 | $10.07 (0%) | $10.07 | $10.06 | 45.75 K | $231.61 M |
| 08/10/2026 | $10.10 | $10.07 (-0.3%) | $10.10 | $10.07 | 5.85 K | $231.61 M |
| 08/07/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 308 | $231.84 M |
| 08/06/2026 | $10.07 | $10.06 (-0.1%) | $10.08 | $10.06 | 104.60 K | $231.38 M |
| 08/05/2026 | $10.06 | $10.06 (0%) | $10.07 | $10.06 | 28.10 K | $231.38 M |
| 08/04/2026 | $10.07 | $10.06 (-0.1%) | $10.07 | $10.06 | 113.91 K | $231.38 M |
| 08/03/2026 | $10.11 | $10.05 (-0.59%) | $10.12 | $10.05 | 288.90 K | $231.15 M |
| 07/31/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 124 | $232.76 M |
| 07/30/2026 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 56.71 K | $232.53 M |
| 07/29/2026 | $10.10 | $10.07 (-0.3%) | $10.10 | $10.07 | 2.60 K | $231.61 M |
| 07/28/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.07 | 3.80 K | $232.30 M |
| 07/27/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.07 | 26.50 K | $232.30 M |
| 07/24/2026 | $10.04 | $10.10 (0.6%) | $10.68 | $10.04 | 152.97 K | $232.30 M |
| 07/23/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 4 | $230.23 M |
| 07/22/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $230.23 M |
| 07/21/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1.10 K | $230.23 M |
| 07/20/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 3 | $230.69 M |
| 07/17/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 2.41 K | $230.69 M |
| 07/16/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 3 | $230.46 M |
| 07/15/2026 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 5.60 K | $230.46 M |
| 07/14/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 2.01 K | $230.69 M |
| 07/13/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 3 | $230.92 M |
| 07/10/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 3 | $230.92 M |
| 07/09/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 5.31 K | $230.92 M |
| 07/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 3 | $230.00 M |
| 07/07/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 600 | $230.00 M |
| 07/06/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.99 | 107.73 K | $230.00 M |
| 07/02/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 600 | $229.77 M |
| 07/01/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 25.50 K | $229.77 M |
| 06/30/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.97 | 4.50 K | $229.54 M |
| 06/29/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 3 | $229.77 M |
| 06/26/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 16 | $229.77 M |
| 06/25/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 16 | $229.77 M |
| 06/24/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | $229.77 M |
| 06/23/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 16.41 K | $229.77 M |
| 06/22/2026 | $10.00 | $9.97 (-0.3%) | $10.00 | $9.97 | 20.22 K | $229.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
