Bluerock Acquisition Corp. BLRKU
10.20 USD +0.02 (+0.20%)
Regular-session close
10.49 +0.29 +2.84%
After hours · Nov 13, 4:00 PM ET
10.19 Day range 10.20
9.98 52-week range 10.47
- YTD
- +2.00%
- 1 year
- +2.00%
BLRKU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.19 | 10.20 | 10.19 | 10.20 | +0.02 | +0.20% | 2,200 |
| Nov 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | +0.02 | +0.20% | 1,600 |
| Nov 11, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | +0.01 | +0.10% | 100 |
| Nov 10, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | -0.03 | -0.29% | 100 |
| Nov 6, 2026 | 10.15 | 10.18 | 10.15 | 10.18 | +0.01 | +0.10% | 200 |
| Nov 5, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | -0.01 | -0.10% | 100 |
| Nov 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 10.17 | 10.18 | 10.17 | 10.18 | +0.03 | +0.30% | 2,300 |
| Oct 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 400 |
| Oct 28, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 400 |
| Oct 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 0.00 | 0.00% | 400 |
| Oct 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | -0.02 | -0.20% | 200 |
| Oct 22, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 10.22 | 10.23 | 10.12 | 10.17 | -0.06 | -0.59% | 95,100 |
| Oct 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 10.36 | 10.36 | 10.23 | 10.23 | +0.03 | +0.29% | 800 |
| Oct 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | -0.27 | -2.58% | 13,500 |
| Sep 16, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | +0.24 | +2.35% | 100 |
| Sep 11, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BLRKU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.