NASDAQ : BLRK
Bluerock Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.125 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 232.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bluerock Acquisition Corp. (BLRK) closed at 10.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.12 | 10.12 | 10.12 | 10.12 | 13,375 | -0.05% |
| 2026-10-30 | 10.125 | 10.13 | 10.12 | 10.125 | 18,113 | +0.00% |
| 2026-10-29 | 10.11 | 10.13 | 10.11 | 10.125 | 89,445 | +0.05% |
| 2026-10-28 | 10.1 | 10.12 | 10.1 | 10.12 | 184,827 | +0.20% |
| 2026-10-27 | 10.1 | 10.1 | 10.09 | 10.1 | 12,832 | -0.10% |
| 2026-10-26 | 10.105 | 10.11 | 10.105 | 10.11 | 897 | +0.10% |
| 2026-10-23 | 10.11 | 10.11 | 10.1 | 10.1 | 2,314 | +0.00% |
| 2026-10-22 | 10.11 | 10.11 | 10.095 | 10.1 | 13,937 | +0.00% |
| 2026-10-21 | 10.095 | 10.1 | 10.09 | 10.1 | 2,370 | +0.10% |
| 2026-10-20 | 10.1 | 10.1 | 10.08 | 10.09 | 9,181 | +0.00% |
| 2026-10-19 | 10.13 | 10.13 | 10.08 | 10.09 | 10,991 | +0.00% |
| 2026-10-16 | 10.1 | 10.1 | 10.09 | 10.09 | 9,285 | +0.00% |
| 2026-10-15 | 10.14 | 10.14 | 10.08 | 10.09 | 170,742 | -0.39% |
| 2026-10-14 | 10.14 | 10.155 | 10.13 | 10.13 | 353,907 | -0.10% |
| 2026-10-13 | 10.15 | 10.15 | 10.14 | 10.14 | 1,240 | +0.00% |
| 2026-10-12 | 10.13 | 10.15 | 10.13 | 10.14 | 59,245 | +0.10% |
| 2026-10-09 | 10.14 | 10.14 | 10.13 | 10.13 | 630 | +0.00% |
| 2026-10-08 | 10.13 | 10.13 | 10.13 | 10.13 | 322 | +0.00% |
| 2026-10-07 | 10.15 | 10.15 | 10.13 | 10.13 | 1,269 | +0.00% |
| 2026-10-06 | 10.13 | 10.13 | 10.13 | 10.13 | 913 | +0.00% |
| 2026-10-05 | 10.15 | 10.15 | 10.13 | 10.13 | 4,526 | +0.10% |
| 2026-10-02 | 10.14 | 10.14 | 10.12 | 10.12 | 36,442 | +0.00% |
| 2026-10-01 | 10.13 | 10.13 | 10.12 | 10.12 | 33,052 | +0.00% |
| 2026-09-29 | 10.12 | 10.13 | 10.12 | 10.12 | 901 | +0.10% |
| 2026-09-28 | 10.12 | 10.12 | 10.11 | 10.11 | 6,155 | +0.00% |
| 2026-09-25 | 10.12 | 10.12 | 10.11 | 10.11 | 29,014 | -0.15% |
| 2026-09-24 | 10.12 | 10.125 | 10.12 | 10.125 | 1,073 | +0.05% |
| 2026-09-23 | 10.13 | 10.13 | 10.12 | 10.12 | 3,221 | +0.10% |
| 2026-09-22 | 10.11 | 10.115 | 10.11 | 10.11 | 984 | +0.00% |
| 2026-09-21 | 10.125 | 10.125 | 10.11 | 10.11 | 31,173 | -0.15% |
| 2026-09-18 | 10.125 | 10.125 | 10.12 | 10.125 | 7,167 | +0.05% |
| 2026-09-17 | 10.125 | 10.125 | 10.12 | 10.12 | 13,491 | -0.05% |
| 2026-09-16 | 10.125 | 10.125 | 10.125 | 10.125 | 275 | +0.05% |
| 2026-09-15 | 10.12 | 10.12 | 10.12 | 10.12 | 47,849 | -0.05% |
| 2026-09-14 | 10.11 | 10.125 | 10.11 | 10.125 | 150,533 | +0.15% |
| 2026-09-11 | 10.11 | 10.11 | 10.11 | 10.11 | 26,420 | +0.05% |
| 2026-09-10 | 10.105 | 10.105 | 10.105 | 10.105 | 374 | +0.00% |
| 2026-09-09 | 10.095 | 10.11 | 10.09 | 10.105 | 56,260 | +0.05% |
| 2026-09-08 | 10.14 | 10.14 | 10.1 | 10.1 | 1,982 | +0.05% |
| 2026-09-04 | 10.095 | 10.1 | 10.09 | 10.095 | 2,630 | +0.05% |
| 2026-09-03 | 10.1 | 10.1 | 10.08 | 10.09 | 424,609 | +0.10% |
| 2026-09-02 | 10.09 | 10.09 | 10.08 | 10.08 | 861,251 | +0.00% |
| 2026-09-01 | 10.08 | 10.08 | 10.08 | 10.08 | 770 | +0.00% |
| 2026-08-31 | 10.085 | 10.09 | 10.08 | 10.08 | 127,197 | +0.10% |
| 2026-08-27 | 10.075 | 10.08 | 10.07 | 10.07 | 148,320 | +0.00% |
| 2026-08-26 | 10.07 | 10.075 | 10.06 | 10.07 | 935,554 | +0.05% |
| 2026-08-25 | 10.07 | 10.08 | 10.06 | 10.065 | 559,328 | -0.05% |
| 2026-08-24 | 10.08 | 10.08 | 10.07 | 10.07 | 88,418 | +0.10% |
| 2026-08-21 | 10.07 | 10.07 | 10.06 | 10.06 | 3,038 | -0.05% |
| 2026-08-20 | 10.06 | 10.07 | 10.06 | 10.065 | 1,877 | +0.00% |
| 2026-08-19 | 10.08 | 10.08 | 10.06 | 10.065 | 37,594 | +0.05% |
| 2026-08-18 | 10.07 | 10.07 | 10.06 | 10.06 | 6,406 | +0.00% |
| 2026-08-17 | 10.06 | 10.06 | 10.06 | 10.06 | 615 | +0.00% |
| 2026-08-14 | 10.06 | 10.065 | 10.06 | 10.06 | 4,007 | +0.00% |
| 2026-08-13 | 10.061 | 10.061 | 10.06 | 10.06 | 6,924 | +0.00% |
| 2026-08-12 | 10.07 | 10.07 | 10.06 | 10.06 | 38,744 | -0.05% |
| 2026-08-11 | 10.07 | 10.07 | 10.06 | 10.065 | 45,747 | -0.05% |
| 2026-08-10 | 10.1 | 10.1 | 10.07 | 10.07 | 5,839 | -0.10% |
| 2026-08-07 | 10.08 | 10.08 | 10.08 | 10.08 | 308 | +0.20% |
| 2026-08-06 | 10.07 | 10.08 | 10.06 | 10.06 | 104,566 | +0.00% |
| 2026-08-05 | 10.06 | 10.065 | 10.06 | 10.06 | 28,088 | +0.00% |
| 2026-08-04 | 10.07 | 10.07 | 10.06 | 10.06 | 112,383 | +0.10% |
| 2026-08-03 | 10.11 | 10.12 | 10.05 | 10.05 | 288,869 | -0.69% |
| 2026-07-31 | 10.12 | 10.12 | 10.12 | 10.12 | 124 | +0.10% |
| 2026-07-30 | 10.1 | 10.11 | 10.1 | 10.11 | 56,709 | +0.40% |
| 2026-07-29 | 10.1 | 10.1 | 10.07 | 10.07 | 2,573 | -0.30% |
| 2026-07-28 | 10.1 | 10.1 | 10.07 | 10.1 | 3,785 | +0.00% |
| 2026-07-27 | 10.1 | 10.1 | 10.07 | 10.1 | 26,492 | +0.00% |
| 2026-07-24 | 10.035 | 10.675 | 10.035 | 10.1 | 152,873 | +0.90% |
| 2026-07-21 | 10.01 | 10.01 | 10.01 | 10.01 | 1,078 | -0.20% |
| 2026-07-17 | 10.03 | 10.03 | 10.03 | 10.03 | 2,414 | +0.10% |
| 2026-07-15 | 10.02 | 10.02 | 10.02 | 10.02 | 5,581 | -0.05% |
| 2026-07-14 | 10.025 | 10.025 | 10.025 | 10.025 | 2,006 | -0.15% |
| 2026-07-09 | 10.039 | 10.04 | 10.035 | 10.04 | 5,008 | +0.40% |
| 2026-07-07 | 10 | 10 | 10 | 10 | 573 | +0.00% |
| 2026-07-06 | 9.99 | 10 | 9.99 | 10 | 107,733 | +0.10% |
| 2026-07-02 | 9.99 | 9.99 | 9.99 | 9.99 | 577 | +0.00% |
| 2026-07-01 | 9.99 | 9.99 | 9.99 | 9.99 | 25,485 | +0.10% |
| 2026-06-30 | 9.98 | 9.98 | 9.97 | 9.98 | 4,457 | -0.10% |
| 2026-06-23 | 9.995 | 9.995 | 9.99 | 9.99 | 16,411 | +0.20% |
| 2026-06-22 | 10 | 10 | 9.97 | 9.97 | 20,220 | +0.00% |
| 2026-06-12 | 9.97 | 9.97 | 9.97 | 9.97 | 123 | -0.20% |
| 2026-06-11 | 9.99 | 9.99 | 9.99 | 9.99 | 42,012 | +0.10% |
| 2026-06-10 | 9.98 | 9.98 | 9.98 | 9.98 | 655 | +0.00% |
| 2026-06-03 | 10 | 10 | 9.98 | 9.98 | 1,112 | -0.20% |
| 2026-06-02 | 10 | 10 | 10 | 10 | 219 | +0.30% |
| 2026-06-01 | 9.99 | 10 | 9.97 | 9.97 | 2,162 | +0.00% |
| 2026-05-29 | 9.96 | 9.97 | 9.95 | 9.97 | 11,132 | +0.10% |
| 2026-05-28 | 9.96 | 9.96 | 9.96 | 9.96 | 643 | +0.00% |
| 2026-05-27 | 9.96 | 9.96 | 9.96 | 9.96 | 191 | +0.00% |
| 2026-05-26 | 9.96 | 9.96 | 9.96 | 9.96 | 133 | +0.10% |
| 2026-05-22 | 9.96 | 9.96 | 9.95 | 9.95 | 12,720 | +0.00% |
| 2026-05-18 | 9.95 | 9.95 | 9.95 | 9.95 | 18,047 | -0.10% |
| 2026-05-15 | 9.94 | 9.96 | 9.94 | 9.96 | 1,643 | +0.20% |
| 2026-05-14 | 9.94 | 9.94 | 9.94 | 9.94 | 137 | +0.00% |
| 2026-05-13 | 9.94 | 9.94 | 9.94 | 9.94 | 120 | +0.00% |
| 2026-05-12 | 9.94 | 9.94 | 9.94 | 9.94 | 127 | +0.00% |
| 2026-05-11 | 9.94 | 9.94 | 9.94 | 9.94 | 132 | +0.10% |
| 2026-05-08 | 9.95 | 9.95 | 9.93 | 9.93 | 1,102 | +0.00% |
| 2026-05-07 | 9.94 | 9.94 | 9.925 | 9.93 | 14,232 | +0.00% |
| 2026-05-06 | 9.93 | 9.94 | 9.93 | 9.93 | 5,402 | +0.00% |