TipRanks
Bluerock Acquisition Corp. Class A (BLRK)
NASDAQ:BLRK
US Market
BLRK
Bluerock Acquisition Corp. Class A
RESEARCH TOOLSreports

Bluerock Acquisition Corp. Class A (BLRK) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
10.12
10.12
10.11
10.11
10.11
-0.15%
29,014
0.40
Sep 24, 2026
10.12
10.13
10.12
10.13
10.13
+0.05%
1,073
0.01
Sep 23, 2026
10.13
10.13
10.12
10.12
10.12
+0.10%
3,221
0.04
Sep 22, 2026
10.11
10.12
10.11
10.11
10.11
0.00%
984
0.01
Sep 21, 2026
10.13
10.13
10.11
10.11
10.11
-0.15%
31,173
0.43
Sep 18, 2026
10.13
10.13
10.12
10.13
10.13
+0.05%
7,167
0.10
Sep 17, 2026
10.13
10.13
10.12
10.12
10.12
-0.05%
13,491
0.19
Sep 16, 2026
10.13
10.13
10.13
10.13
10.13
+0.05%
276
<0.01
Sep 15, 2026
10.12
10.12
10.12
10.12
10.12
-0.05%
47,849
0.67
Sep 14, 2026
10.11
10.13
10.11
10.13
10.13
+0.15%
150,533
2.18
Sep 11, 2026
10.11
10.11
10.11
10.11
10.11
+0.05%
26,420
0.38
Sep 10, 2026
10.11
10.11
10.11
10.11
10.11
0.00%
374
<0.01
Sep 09, 2026
10.10
10.11
10.09
10.11
10.11
+0.05%
56,260
0.82
Sep 08, 2026
10.14
10.14
10.10
10.10
10.10
+0.05%
1,984
0.03
Sep 07, 2026
10.10
10.10
10.09
10.10
10.10
0.00%
0
0.00
Sep 04, 2026
10.10
10.10
10.09
10.10
10.10
+0.05%
2,630
0.04
Sep 03, 2026
10.10
10.10
10.08
10.09
10.09
+0.10%
424,609
6.89
Sep 02, 2026
10.09
10.09
10.08
10.08
10.08
0.00%
861,251
17.96
Sep 01, 2026
10.08
10.08
10.08
10.08
10.08
0.00%
770
0.02
Aug 31, 2026
10.09
10.09
10.08
10.08
10.08
+0.05%
127,197
2.77
Aug 28, 2026
10.08
10.08
10.07
10.08
10.08
+0.05%
0
0.00
Aug 27, 2026
10.08
10.08
10.07
10.07
10.07
0.00%
148,320
3.39
Aug 26, 2026
10.07
10.08
10.06
10.07
10.07
+0.05%
935,554
32.30
Aug 25, 2026
10.07
10.08
10.06
10.07
10.07
-0.05%
559,343
27.84
Aug 24, 2026
10.08
10.08
10.07
10.07
10.07
+0.10%
88,418
4.73
Aug 21, 2026
10.07
10.07
10.06
10.06
10.06
-0.05%
3,088
0.16
Aug 20, 2026
10.06
10.07
10.06
10.07
10.07
0.00%
1,877
0.10
Aug 19, 2026
10.08
10.08
10.06
10.07
10.07
+0.05%
37,594
2.06
Aug 18, 2026
10.07
10.07
10.06
10.06
10.06
0.00%
6,406
0.35
Aug 17, 2026
10.06
10.06
10.06
10.06
10.06
0.00%
615
0.03
Aug 14, 2026
10.06
10.07
10.06
10.06
10.06
0.00%
4,007
0.22
Aug 13, 2026
10.06
10.06
10.06
10.06
10.06
0.00%
6,924
0.38
Aug 12, 2026
10.07
10.07
10.06
10.06
10.06
-0.05%
38,744
2.20
Aug 11, 2026
10.07
10.07
10.06
10.07
10.07
-0.05%
45,747
2.71
Aug 10, 2026
10.10
10.10
10.07
10.07
10.07
-0.10%
5,849
0.35
Aug 07, 2026
10.08
10.08
10.08
10.08
10.08
+0.20%
308
0.02
Aug 06, 2026
10.07
10.08
10.06
10.06
10.06
0.00%
104,567
6.79
Aug 05, 2026
10.06
10.07
10.06
10.06
10.06
0.00%
28,088
1.87
Aug 04, 2026
10.07
10.07
10.06
10.06
10.06
+0.10%
112,383
8.48
Aug 03, 2026
10.11
10.12
10.05
10.05
10.05
-0.69%
288,869
33.32
Jul 31, 2026
10.12
10.12
10.12
10.12
10.12
+0.10%
124
0.01
Jul 30, 2026
10.10
10.11
10.10
10.11
10.11
+0.40%
56,709
7.28
Jul 29, 2026
10.10
10.10
10.07
10.07
10.07
-0.30%
2,573
0.33
Jul 28, 2026
10.10
10.10
10.07
10.10
10.10
0.00%
3,785
0.48
Jul 27, 2026
10.10
10.10
10.07
10.10
10.10
0.00%
26,492
3.47
Jul 24, 2026
10.04
10.68
10.04
10.10
10.10
+0.80%
152,873
29.37
Jul 23, 2026
10.02
10.04
10.00
10.02
10.02
+0.10%
0
0.00
Jul 22, 2026
10.01
10.04
9.98
10.01
10.01
0.00%
0
0.00
Jul 21, 2026
10.01
10.01
10.01
10.01
10.01
-0.15%
1,078
0.18
Jul 20, 2026
10.03
10.04
10.01
10.03
10.03
-0.05%
0
0.00
Rows:
50