Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bluerock Acquis (BLRKW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.34 0.34 0.34 0.34 0
25th Sep 2026 (Fri) 0.34 0.34 0.34 0.34 0
24th Sep 2026 (Thu) 0.34 0.34 0.33 0.34 3
23rd Sep 2026 (Wed) 0.2808 0.292 0.2808 0.292 0
22nd Sep 2026 (Tue) 0.2808 0.2808 0.2601 0.2601 0
21st Sep 2026 (Mon) 0.2808 0.2808 0.2602 0.2602 0
18th Sep 2026 (Fri) 0.2701 0.2702 0.2701 0.261 843
17th Sep 2026 (Thu) 0.30 0.42 0.30 0.38 1,100
16th Sep 2026 (Wed) 0.41 0.41 0.3103 0.3103 0
15th Sep 2026 (Tue) 0.41 0.41 0.3103 0.3103 0
14th Sep 2026 (Mon) 0.41 0.41 0.3103 0.3103 0
11th Sep 2026 (Fri) 0.41 0.41 0.41 0.39 177
10th Sep 2026 (Thu) 0.40 0.40 0.40 0.40 600
9th Sep 2026 (Wed) 0.38 0.38 0.3349 0.3349 0
8th Sep 2026 (Tue) 0.38 0.38 0.3349 0.3349 0
7th Sep 2026 (Mon) 0.38 0.38 0.3349 0.3349 0
4th Sep 2026 (Fri) 0.38 0.38 0.3349 0.3349 0
3rd Sep 2026 (Thu) 0.38 0.38 0.3349 0.3349 0
2nd Sep 2026 (Wed) 0.38 0.38 0.3349 0.3349 0
1st Sep 2026 (Tue) 0.38 0.38 0.38 0.38 0
31st Aug 2026 (Mon) 0.38 0.38 0.38 0.4269 2,525
28th Aug 2026 (Fri) 0.3001 0.3001 0.3001 0.30 200
27th Aug 2026 (Thu) 0.34 0.34 0.34 0.3201 244
26th Aug 2026 (Wed) 0.32 0.3776 0.32 0.3776 0
25th Aug 2026 (Tue) 0.32 0.3499 0.32 0.3499 0
24th Aug 2026 (Mon) 0.32 0.3499 0.32 0.3499 0
21st Aug 2026 (Fri) 0.32 0.3499 0.32 0.3499 0
20th Aug 2026 (Thu) 0.32 0.3499 0.32 0.3499 0
19th Aug 2026 (Wed) 0.32 0.3499 0.32 0.3499 0
18th Aug 2026 (Tue) 0.32 0.35 0.32 0.35 0
17th Aug 2026 (Mon) 0.32 0.35 0.32 0.35 0
14th Aug 2026 (Fri) 0.32 0.35 0.32 0.35 0
13th Aug 2026 (Thu) 0.32 0.3887 0.32 0.3887 79
12th Aug 2026 (Wed) 0.32 0.3999 0.32 0.3999 0
11th Aug 2026 (Tue) 0.32 0.3999 0.32 0.3999 0
10th Aug 2026 (Mon) 0.32 0.32 0.295 0.3999 21,566
7th Aug 2026 (Fri) 0.36 0.3999 0.36 0.3999 0
6th Aug 2026 (Thu) 0.36 0.3999 0.36 0.3999 0
5th Aug 2026 (Wed) 0.36 0.36 0.32 0.32 9
4th Aug 2026 (Tue) 0.36 0.36 0.36 0.3775 1,636
3rd Aug 2026 (Mon) 0.56 0.58 0.42 0.3906 2,322
31st Jul 2026 (Fri) 0.5997 0.6999 0.5997 0.6999 0
30th Jul 2026 (Thu) 0.5997 0.70 0.5997 0.70 75
29th Jul 2026 (Wed) 0.5997 0.6919 0.5997 0.6919 0
FTSE 100 Latest
Value10,724.56
Change39.68