Daily trading records

Bluerock Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Bluerock Acquisition.

The verified trading-day record runs from May 28, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bluerock Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bluerock Acquisition's price trend and period performance.

The chart connects verified session closes from May 27, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.15%

From the September 14, 2026 close of $10.125 to $10.11 on September 21, 2026.

20-session performance

+0.45%

From the August 20, 2026 close of $10.065 to $10.11 on September 21, 2026.

60-session performance

+1.51%

From the May 27, 2026 close of $9.96 to $10.11 on September 21, 2026.

Bluerock Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.125$10.125$10.11$10.1131,174-$0.015 (-0.15%)
$10.125$10.125$10.12$10.1257,168+$0.005 (+0.05%)
$10.125$10.125$10.12$10.1213,492-$0.005 (-0.05%)
$10.125$10.125$10.125$10.125277+$0.005 (+0.05%)
$10.12$10.12$10.12$10.1247,850-$0.005 (-0.05%)
$10.11$10.125$10.11$10.125150,534+$0.015 (+0.15%)
$10.11$10.11$10.11$10.1126,421+$0.005 (+0.05%)
$10.105$10.105$10.105$10.105375$0.00 (0.00%)
$10.095$10.11$10.09$10.10556,261+$0.005 (+0.05%)
$10.14$10.14$10.10$10.101,985+$0.005 (+0.05%)
$10.095$10.10$10.09$10.0952,631+$0.005 (+0.05%)
$10.10$10.10$10.08$10.09425,110+$0.01 (+0.10%)
$10.09$10.09$10.08$10.08861,252$0.00 (0.00%)
$10.08$10.08$10.08$10.08772$0.00 (0.00%)
$10.085$10.09$10.08$10.08127,198+$0.01 (+0.10%)
$10.075$10.08$10.07$10.07148,321$0.00 (0.00%)
$10.07$10.075$10.06$10.07935,555+$0.005 (+0.05%)
$10.07$10.08$10.06$10.065559,344-$0.005 (-0.05%)
$10.08$10.08$10.07$10.0788,418+$0.01 (+0.10%)
$10.0699$10.0699$10.06$10.063,089-$0.005 (-0.05%)
$10.06$10.0699$10.06$10.0652,378$0.00 (0.00%)
$10.08$10.08$10.06$10.06537,595+$0.005 (+0.05%)
$10.0699$10.07$10.06$10.066,407$0.00 (0.00%)
$10.06$10.06$10.06$10.06616$0.00 (0.00%)
$10.06$10.065$10.06$10.064,008$0.00 (0.00%)
$10.061$10.061$10.06$10.066,925$0.00 (0.00%)
$10.07$10.07$10.06$10.0638,744-$0.005 (-0.05%)
$10.07$10.07$10.06$10.06545,748-$0.005 (-0.05%)
$10.10$10.10$10.07$10.075,850-$0.01 (-0.10%)
$10.08$10.08$10.08$10.08309+$0.02 (+0.20%)
$10.07$10.08$10.06$10.06104,568$0.00 (0.00%)
$10.06$10.065$10.06$10.0628,089$0.00 (0.00%)
$10.07$10.07$10.06$10.06112,383+$0.01 (+0.10%)
$10.11$10.12$10.05$10.05288,898-$0.07 (-0.69%)
$10.12$10.12$10.12$10.12125+$0.01 (+0.10%)
$10.10$10.11$10.10$10.1156,709+$0.04 (+0.40%)
$10.10$10.10$10.07$10.072,573-$0.03 (-0.30%)
$10.10$10.10$10.07$10.103,785$0.00 (0.00%)
$10.10$10.10$10.07$10.1026,492$0.00 (0.00%)
$10.035$10.675$10.035$10.10152,873+$0.09 (+0.90%)
$10.01$10.01$10.01$10.011,078-$0.02 (-0.20%)
$10.03$10.03$10.03$10.032,414+$0.01 (+0.10%)
$10.02$10.02$10.02$10.025,581-$0.005 (-0.05%)
$10.025$10.025$10.025$10.0252,006-$0.015 (-0.15%)
$10.039$10.04$10.035$10.045,008+$0.04 (+0.40%)
$10.00$10.00$10.00$10.00573$0.00 (0.00%)
$9.99$10.00$9.99$10.00107,733+$0.01 (+0.10%)
$9.99$9.99$9.99$9.99577$0.00 (0.00%)
$9.99$9.99$9.99$9.9924,379+$0.01 (+0.10%)
$9.98$9.98$9.97$9.984,457-$0.01 (-0.10%)
$9.995$9.995$9.99$9.9916,411+$0.0199 (+0.20%)
$10.00$10.00$9.9701$9.970120,220+$0.0001 (+0.00%)
$9.97$9.97$9.97$9.97123-$0.02 (-0.20%)
$9.99$9.99$9.99$9.9942,013+$0.01 (+0.10%)
$9.98$9.98$9.98$9.98655$0.00 (0.00%)
$10.00$10.00$9.98$9.981,112-$0.02 (-0.20%)
$10.00$10.00$10.00$10.00219+$0.03 (+0.30%)
$9.99$10.00$9.97$9.972,162$0.00 (0.00%)
$9.96$9.97$9.95$9.9711,132+$0.01 (+0.10%)
$9.96$9.96$9.96$9.96643$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bluerock Acquisition company profile.Review Bluerock Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is Bluerock Acquisition's latest verified closing price?

Bluerock Acquisition closed at $10.11 on September 21, 2026.

What period does Bluerock Acquisition's price history cover?

The page shows 60 verified sessions from May 28, 2026 through September 21, 2026.

What data is included in Bluerock Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bluerock Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bluerock Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.