5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
+0.20%
Bluerock Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.93 | $9.93 (0%) | $9.94 | $9.93 | 5.40 K | $228.39 M |
| 05/05/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 0 | $228.39 M |
| 05/04/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 104 | $228.39 M |
| 05/01/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 0 | $228.39 M |
| 04/30/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 1.02 K | $228.39 M |
| 04/29/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 5.13 K | $228.85 M |
| 04/28/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 8.40 K | $228.62 M |
| 04/27/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 19.31 K | $228.39 M |
| 04/24/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 87 | $228.39 M |
| 04/23/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 373 | $228.39 M |
| 04/22/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 47.82 K | $228.16 M |
| 04/21/2026 | $9.93 | $9.91 (-0.2%) | $9.93 | $9.91 | 3.63 K | $227.93 M |
| 04/20/2026 | $9.94 | $9.94 (0%) | $9.94 | $9.94 | 3.10 K | $228.62 M |
| 04/17/2026 | $9.91 | $9.91 (0%) | $9.92 | $9.91 | 101.10 K | $227.93 M |
| 04/16/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 0 | $227.93 M |
| 04/15/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 122 | $227.93 M |
| 04/14/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 500 | $227.93 M |
| 04/13/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 5.70 K | $227.93 M |
| 04/10/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $227.70 M |
| 04/09/2026 | $9.90 | $9.90 (0%) | $9.91 | $9.90 | 20.70 K | $227.70 M |
| 04/08/2026 | $9.90 | $9.89 (-0.1%) | $9.90 | $9.89 | 334 | $227.47 M |
| 04/07/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $227.70 M |
| 04/06/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 1.30 K | $227.70 M |
| 04/02/2026 | $9.90 | $9.90 (0%) | $9.91 | $9.90 | 2.40 K | $227.70 M |
| 04/01/2026 | $9.91 | $9.90 (-0.1%) | $9.91 | $9.90 | 25.10 K | $227.70 M |
| 03/31/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 16.41 K | $227.70 M |
| 03/30/2026 | $9.90 | $9.92 (0.2%) | $9.92 | $9.90 | 251.71 K | $228.16 M |
| 03/27/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 150.10 K | $227.93 M |
| 03/26/2026 | $9.90 | $9.90 (0%) | $9.91 | $9.89 | 249.66 K | $227.70 M |
| 03/25/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 0 | $227.47 M |
| 03/24/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 101 | $227.47 M |
| 03/23/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 202 | $227.24 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.
