5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-0.30%
6 MONTH PERFORMANCE
+0.00%
Bluerock Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.06 | 283 | |
| 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 |
| 06/18/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $229.31 M |
| 06/17/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 1 | $229.31 M |
| 06/16/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 0 | $229.31 M |
| 06/15/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 92 | $229.31 M |
| 06/12/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 123 | $229.31 M |
| 06/11/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 42.01 K | $229.77 M |
| 06/10/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 700 | $229.54 M |
| 06/09/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $229.54 M |
| 06/08/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 82 | $229.54 M |
| 06/05/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $229.54 M |
| 06/04/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 18 | $229.54 M |
| 06/03/2026 | $10.00 | $9.98 (-0.2%) | $10.00 | $9.98 | 1.11 K | $229.54 M |
| 06/02/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 219 | $230.00 M |
| 06/01/2026 | $9.99 | $9.97 (-0.2%) | $10.00 | $9.97 | 2.20 K | $229.31 M |
| 05/29/2026 | $9.96 | $9.97 (0.1%) | $9.97 | $9.95 | 11.13 K | $229.31 M |
| 05/28/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 643 | $229.08 M |
| 05/27/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 200 | $229.08 M |
| 05/26/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 133 | $229.08 M |
| 05/22/2026 | $9.96 | $9.95 (-0.1%) | $9.96 | $9.95 | 12.72 K | $228.85 M |
| 05/21/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 41 | $228.85 M |
| 05/20/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | $228.85 M |
| 05/19/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 4 | $228.85 M |
| 05/18/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 36.00 K | $228.85 M |
| 05/15/2026 | $9.94 | $9.96 (0.2%) | $9.96 | $9.94 | 1.64 K | $229.08 M |
| 05/14/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 137 | $228.62 M |
| 05/13/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 120 | $228.62 M |
| 05/12/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 127 | $228.62 M |
| 05/11/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 132 | $228.62 M |
| 05/08/2026 | $9.95 | $9.93 (-0.2%) | $9.95 | $9.93 | 1.10 K | $228.39 M |
| 05/07/2026 | $9.94 | $9.93 (-0.1%) | $9.94 | $9.93 | 14.23 K | $228.39 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.
