5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+0.00%
Bluerock Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/20/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 0 | $227.24 M |
| 03/19/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 645 | $227.24 M |
| 03/18/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 0 | $227.24 M |
| 03/17/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 645 | $227.24 M |
| 03/16/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $227.70 M |
| 03/13/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 0 | $227.70 M |
| 03/12/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.89 | 9.85 K | $227.70 M |
| 03/11/2026 | $9.89 | $9.88 (-0.1%) | $9.89 | $9.88 | 1.82 K | $227.24 M |
| 03/10/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 515 | $227.47 M |
| 03/09/2026 | $9.92 | $9.90 (-0.2%) | $9.92 | $9.89 | 4.70 K | $227.70 M |
| 03/06/2026 | $9.88 | $9.88 (0%) | $9.89 | $9.88 | 5.30 K | $227.24 M |
| 03/05/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 0 | $227.24 M |
| 03/04/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 308 | $227.24 M |
| 03/03/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 0 | $227.24 M |
| 03/02/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 1.47 K | $227.24 M |
| 02/27/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 0 | $227.24 M |
| 02/26/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 0 | $227.24 M |
| 02/25/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 1 | $227.24 M |
| 02/24/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 1 | $227.24 M |
| 02/23/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 0 | $227.24 M |
| 02/20/2026 | $9.88 | $9.88 (0%) | $9.88 | $9.88 | 200 | $227.24 M |
| 02/19/2026 | $9.90 | $9.88 (-0.2%) | $9.90 | $9.88 | 5.20 K | $227.24 M |
| 02/18/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 224 | $227.70 M |
| 02/17/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 1.30 K | $227.93 M |
| 02/13/2026 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 180.80 K | $227.47 M |
| 02/12/2026 | $9.92 | $9.89 (-0.3%) | $9.92 | $9.89 | 14.03 K | $227.47 M |
| 02/11/2026 | $9.91 | $9.90 (-0.1%) | $9.91 | $9.90 | 3.24 K | $227.70 M |
| 02/10/2026 | $9.91 | $9.91 (0%) | $9.91 | $9.91 | 200 | $227.93 M |
| 02/09/2026 | $9.95 | $9.91 (-0.4%) | $9.95 | $9.91 | 900 | $227.93 M |
| 02/06/2026 | $9.95 | $9.90 (-0.5%) | $9.95 | $9.90 | 4.10 K | $227.70 M |
| 02/05/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 2.10 K | $227.70 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.
