Nasdaq · BLRKW · stock
Bluerock Acquisition Corp. (BLRKW) stock price history
Every Nasdaq trading session of Bluerock Acquisition Corp. from Jul 23, 2026 to Nov 4, 2026: 23 daily bars, adjusted for splits and dividends, with minute bars from Jul 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLRKW adjusted close, 2026 to 2026
- $0.7110
- All time high, 2026
- $0.7770
- 52 week high, $0.1800 low
- 23
- Daily sessions since 2026
Last updated Nov 4, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
BLRKW key facts
- Bluerock Acquisition Corp. (BLRKW) closed at $0.2000 on Nov 4, 2026 on Nasdaq.
- BLRKW's all time high close is $0.7110, set on Jul 27, 2026; its all time low close is $0.1800 on Oct 21, 2026.
- BLRKW's 52 week range is $0.1800 to $0.7770.
- BLRKW's deepest drawdown was -74.7% from Jul 27, 2026 to Oct 21, 2026.
- DataCedar holds 23 daily sessions of BLRKW history from Jul 23, 2026 and minute bars from Jul 21, 2026, adjusted for splits and dividends, served by the API under a key.
BLRKW price chart, 2026 to 2026
BLRKW returns
Price return from the last close on or before the window start to Nov 4, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.1% |
| 3 months | -47.0% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 23, 2026 | -59.5% |
BLRKW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.7110 on Jul 27, 2026
- All time low close
- $0.1800 on Oct 21, 2026
- 52 week high
- $0.7770 on Jul 27, 2026
- 52 week low
- $0.1800 on Oct 21, 2026
- Deepest drawdown
- -74.7% from Jul 27, 2026 to Oct 21, 2026, not yet recovered
- Best single session
- +26.9% on Oct 5, 2026
- Worst single session
- -45.4% on Oct 20, 2026
- Volatility, 1 year annualised
- 361.0%
- Sessions closing higher, 1 year
- 41%
BLRKW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 23, 2026; 2026 runs to Nov 4, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.4600 | $0.7770 | $0.1800 | $0.2000 | n/a | 529.5K | 23 |
BLRKW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.2000 | +11.1% |
| October 2026 | $0.1800 | -30.8% |
| September 2026 | $0.2601 | -39.1% |
| August 2026 | $0.4269 | -40.0% |
| July 2026 | $0.7110 | n/a |
About the BLRKW data
Daily bars. 23 sessions from Jul 23, 2026 to Nov 4, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABLRKW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BLRKW share price history
