Stock listing
NYSE:BPRE Bluerock Private Real Estate Fund Stock
Follow Bluerock Private Real Estate Fund into a list and get an email when it puts out news.
Share price · NYSE:BPRE
$12.47 USD +0.09 (+0.7%)
Close on Nov 2, 2026
- Day range
- $12.25 – $12.53 USDNov 2, 2026
- Volume
- 900,882 sharesNov 2, 2026
- Traded on an average day
- $11.07M USDMedian day 807,839 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:BPRE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.47 | +0.09 | +0.7% | $12.38 | $12.53 | $12.25 | 900,882 | |
| $12.38 | -0.18 | -1.4% | $12.56 | $12.63 | $12.30 | 794,600 | |
| $12.56 | +0.13 | +1.0% | $12.40 | $12.58 | $12.17 | 1,127,439 | |
| $12.43 | -0.09 | -0.7% | $12.55 | $12.59 | $12.38 | 778,199 | |
| $12.52 | -0.04 | -0.3% | $12.53 | $12.73 | $12.44 | 807,839 | |
| $12.56 | +0.11 | +0.9% | $12.52 | $12.59 | $12.38 | 658,615 | |
| $12.45 | +0.08 | +0.6% | $12.37 | $12.74 | $12.37 | 839,437 | |
| $12.37 | +0.07 | +0.6% | $12.35 | $12.49 | $12.27 | 991,300 | |
| $12.30 | -0.10 | -0.8% | $12.34 | $12.34 | $12.20 | 716,100 | |
| $12.40 | +0.15 | +1.2% | $12.25 | $12.52 | $12.25 | 1,123,300 | |
| $12.25 | -0.09 | -0.7% | $12.35 | $12.52 | $12.23 | 667,300 | |
| $12.34 | -0.15 | -1.2% | $12.55 | $12.60 | $12.29 | 951,700 | |
| $12.49 | -0.06 | -0.5% | $12.59 | $12.81 | $12.47 | 805,800 | |
| $12.55 | -0.23 | -1.8% | $12.72 | $12.84 | $12.52 | 862,100 | |
| $12.78 | -0.19 | -1.5% | $12.93 | $12.99 | $12.76 | 609,300 | |
| $12.97 | -0.11 | -0.8% | $13.13 | $13.19 | $12.86 | 888,300 | |
| $13.08 | +0.07 | +0.5% | $13.06 | $13.23 | $13.03 | 1,079,200 | |
| $13.01 | +0.21 | +1.6% | $12.83 | $13.14 | $12.83 | 1,072,600 | |
| $12.80 | -0.29 | -2.2% | $12.95 | $13.17 | $12.80 | 1,083,300 | |
| $13.09 | +0.36 | +2.8% | $12.70 | $13.13 | $12.70 | 1,352,500 | |
| $12.73 | +0.04 | +0.3% | $12.70 | $12.81 | $12.62 | 644,200 | |
| $12.69 | +0.07 | +0.6% | $12.71 | $12.76 | $12.61 | 472,700 | |
| $12.62 | +0.08 | +0.6% | $12.54 | $12.71 | $12.54 | 931,100 | |
| $12.54 | +0.04 | +0.3% | $12.57 | $12.71 | $12.48 | 1,079,200 | |
| $12.50 | +0.01 | +0.1% | $12.57 | $12.73 | $12.47 | 1,235,200 | |
| $12.49 | +0.14 | +1.1% | $12.37 | $12.58 | $12.37 | 958,400 | |
| $12.35 | +0.05 | +0.4% | $12.40 | $12.59 | $12.35 | 865,900 | |
| $12.30 | -0.07 | -0.6% | $12.40 | $12.54 | $12.29 | 901,900 | |
| $12.37 | +0.20 | +1.6% | $12.05 | $12.68 | $12.05 | 2,167,800 | |
| $12.17 | +0.25 | +2.1% | $11.93 | $12.17 | $11.91 | 671,100 | |
| $11.92 | +0.01 | +0.1% | $11.97 | $12.05 | $11.88 | 784,800 | |
| $11.91 | -0.21 | -1.7% | $12.04 | $12.15 | $11.90 | 664,900 | |
| $12.12 | 0.00 | 0.0% | $12.20 | $12.29 | $12.08 | 624,300 | |
| $12.12 | +0.25 | +2.1% | $11.91 | $12.30 | $11.86 | 1,296,000 | |
| $11.87 | -0.06 | -0.5% | $11.95 | $12.05 | $11.81 | 888,200 | |
| $11.93 | -0.22 | -1.8% | $12.02 | $12.17 | $11.89 | 992,800 | |
| $12.15 | +0.12 | +1.0% | $12.08 | $12.31 | $12.00 | 503,400 | |
| $12.03 | -0.02 | -0.2% | $11.93 | $12.09 | $11.88 | 859,500 | |
| $12.05 | +0.18 | +1.5% | $11.87 | $12.05 | $11.81 | 631,600 | |
| $11.87 | 0.00 | 0.0% | $11.84 | $11.98 | $11.80 | 557,400 | |
| $11.87 | -0.04 | -0.3% | $11.98 | $12.05 | $11.75 | 801,200 | |
| $11.91 | -0.24 | -2.0% | $12.20 | $12.29 | $11.90 | 760,700 | |
| $12.15 | +0.13 | +1.1% | $12.04 | $12.15 | $11.94 | 624,400 | |
| $12.02 | -0.13 | -1.1% | $12.10 | $12.29 | $11.98 | 693,100 | |
| $12.15 | -0.43 | -3.4% | $12.65 | $12.75 | $11.93 | 1,193,100 | |
| $12.58 | +0.20 | +1.6% | $12.35 | $13.00 | $12.35 | 981,700 | |
| $12.38 | +0.51 | +4.3% | $11.84 | $12.52 | $11.67 | 1,616,500 | |
| $11.87 | -0.23 | -1.9% | $12.09 | $12.24 | $11.74 | 1,642,400 | |
| $12.10 | +0.03 | +0.2% | $12.13 | $12.15 | $12.03 | 1,049,900 | |
| $12.07 | -0.11 | -0.9% | $12.25 | $12.32 | $12.02 | 769,700 | |
| $12.18 | +0.03 | +0.2% | $12.14 | $12.38 | $12.10 | 506,900 | |
| $12.15 | +0.09 | +0.7% | $12.06 | $12.21 | $12.06 | 569,100 | |
| $12.06 | +0.06 | +0.5% | $12.07 | $12.28 | $12.03 | 509,000 | |
| $12.00 | -0.04 | -0.3% | $11.99 | $12.17 | $11.98 | 619,900 | |
| $12.04 | -0.31 | -2.5% | $12.25 | $12.34 | $12.02 | 686,000 | |
| $12.35 | -0.09 | -0.7% | $12.40 | $12.51 | $12.28 | 595,700 | |
| $12.44 | -0.01 | -0.1% | $12.46 | $12.72 | $12.28 | 750,200 | |
| $12.45 | -0.47 | -3.6% | $12.99 | $13.08 | $12.43 | 1,238,200 | |
| $12.92 | +0.08 | +0.6% | $12.89 | $13.13 | $12.80 | 642,500 | |
| $12.84 | -0.18 | -1.4% | $13.02 | $13.10 | $12.78 | 630,300 | |
| $13.02 | +0.25 | +2.0% | $12.92 | $13.09 | $12.72 | 536,000 | |
| $12.77 | -0.62 | -4.6% | $13.29 | $13.39 | $12.73 | 890,200 | |
| $13.39 | +0.21 | +1.6% | $13.13 | $13.46 | $13.05 | 775,500 | |
| $13.18 | +1.20 | +10.0% | $12.18 | $13.29 | $12.10 | 1,966,800 | |
| $11.98 | -0.09 | -0.7% | $12.15 | $12.23 | $11.93 | 1,050,300 |
- Ticker
- NYSE:BPRE
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest deck · Oct 6, 2026
Investor Presentation (October 2026)
Investor deck · 27 slides
Decks
Investor Presentation (October 2026)
Investor deck · 27 slides · Oct 6, 2026
Bluerock Private Real Estate Fund on 6ix
- What it is
- Closed-end fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Decks
- 1 deck · latest Oct 6, 2026
Log in to ask 6ix AI your own questions about Bluerock Private Real Estate Fund.