5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-1.59%
6 MONTH PERFORMANCE
-0.30%
Bluerock Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 58.97 K | $232.99 M |
| 11/04/2026 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 49.80 K | $232.99 M |
| 11/03/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 13.80 K | $232.99 M |
| 11/02/2026 | $10.12 | $10.12 (0%) | $10.13 | $10.12 | 16.05 K | $232.76 M |
| 10/30/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.12 | 18.11 K | $232.99 M |
| 10/29/2026 | $10.11 | $10.13 (0.2%) | $10.13 | $10.11 | 89.45 K | $232.99 M |
| 10/28/2026 | $10.10 | $10.12 (0.2%) | $10.12 | $10.10 | 184.83 K | $232.76 M |
| 10/27/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 12.83 K | $232.30 M |
| 10/26/2026 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 900 | $232.53 M |
| 10/23/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 2.31 K | $232.30 M |
| 10/22/2026 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 13.94 K | $232.30 M |
| 10/21/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.09 | 2.40 K | $232.30 M |
| 10/20/2026 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.08 | 9.20 K | $232.07 M |
| 10/19/2026 | $10.13 | $10.09 (-0.39%) | $10.13 | $10.08 | 11.00 K | $232.07 M |
| 10/16/2026 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 9.30 K | $232.07 M |
| 10/15/2026 | $10.14 | $10.09 (-0.49%) | $10.14 | $10.08 | 170.74 K | $232.07 M |
| 10/14/2026 | $10.14 | $10.13 (-0.1%) | $10.15 | $10.13 | 353.91 K | $232.99 M |
| 10/13/2026 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 1.24 K | $233.22 M |
| 10/12/2026 | $10.13 | $10.14 (0.1%) | $10.15 | $10.13 | 59.30 K | $233.22 M |
| 10/09/2026 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 8.93 K | $232.99 M |
| 10/08/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 322 | $232.99 M |
| 10/07/2026 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 1.30 K | $232.99 M |
| 10/06/2026 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 913 | $232.99 M |
| 10/05/2026 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 4.53 K | $232.99 M |
| 10/02/2026 | $10.14 | $10.12 (-0.2%) | $10.14 | $10.12 | 36.64 K | $232.76 M |
| 10/01/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 33.10 K | $232.76 M |
| 09/30/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 710 | $232.76 M |
| 09/29/2026 | $10.12 | $10.12 (0%) | $10.13 | $10.12 | 901 | $232.76 M |
| 09/28/2026 | $10.12 | $10.11 (-0.1%) | $10.12 | $10.11 | 6.20 K | $232.53 M |
| 09/25/2026 | $10.12 | $10.11 (-0.1%) | $10.12 | $10.11 | 29.01 K | $232.53 M |
| 09/24/2026 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 1.10 K | $232.99 M |
| 09/23/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 3.22 K | $232.76 M |
| 09/22/2026 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 1.00 K | $232.53 M |
| 09/21/2026 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.11 | 31.20 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 |
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.
