Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
10.20
+0.12 (1.19%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.21 | 10.29 | 10.18 | 10.18 | 10.18 | 0.98% | 2,288 |
| Apr 24, 2025 | 9.75 | 10.08 | 9.75 | 10.08 | 10.08 | 0.83% | 2,953 |
| Apr 23, 2025 | 10.09 | 10.09 | 10.00 | 10.00 | 10.00 | -0.12% | 2,136 |
| Apr 22, 2025 | 10.00 | 10.09 | 10.00 | 10.01 | 10.01 | 1.54% | 676 |
| Apr 21, 2025 | 10.01 | 10.01 | 9.86 | 9.86 | 9.86 | -0.34% | 444 |
| Apr 17, 2025 | 9.68 | 10.04 | 9.30 | 9.89 | 9.89 | 3.60% | 27,592 |
| Apr 16, 2025 | 9.46 | 9.95 | 9.46 | 9.55 | 9.55 | -6.46% | 17,012 |
| Apr 15, 2025 | 10.20 | 10.31 | 10.14 | 10.21 | 10.21 | 0.59% | 5,962 |
| Apr 14, 2025 | 10.30 | 10.62 | 10.01 | 10.15 | 10.15 | -1.46% | 7,694 |
| Apr 11, 2025 | 10.39 | 10.39 | 10.30 | 10.30 | 10.30 | -0.17% | 1,484 |
| Apr 10, 2025 | 10.34 | 10.49 | 10.31 | 10.32 | 10.32 | -0.88% | 1,410 |
| Apr 9, 2025 | 10.46 | 10.50 | 10.18 | 10.41 | 10.41 | -0.67% | 6,947 |
| Apr 8, 2025 | 10.79 | 10.90 | 10.48 | 10.48 | 10.48 | -4.20% | 3,610 |
| Apr 7, 2025 | 10.94 | 10.94 | 10.79 | 10.94 | 10.94 | -0.55% | 1,050 |
| Apr 4, 2025 | 11.32 | 11.37 | 10.87 | 11.00 | 11.00 | -4.10% | 7,295 |
| Apr 3, 2025 | 11.49 | 11.63 | 11.38 | 11.47 | 11.47 | 0.26% | 5,165 |
| Apr 2, 2025 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | - | 1,043 |
| Apr 1, 2025 | 11.37 | 11.44 | 11.37 | 11.44 | 11.44 | 0.62% | 315 |
| Mar 31, 2025 | 11.57 | 11.57 | 11.37 | 11.37 | 11.37 | -2.15% | 3,746 |
| Mar 28, 2025 | 11.77 | 11.81 | 11.62 | 11.62 | 11.62 | -1.27% | 3,853 |
| Mar 27, 2025 | 11.93 | 11.98 | 11.77 | 11.77 | 11.77 | -1.75% | 11,942 |
| Mar 26, 2025 | 12.10 | 12.18 | 11.98 | 11.98 | 11.98 | -1.64% | 1,557 |
| Mar 25, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.83% | 3,098 |
| Mar 24, 2025 | 12.08 | 12.18 | 12.08 | 12.08 | 11.84 | - | 3,476 |
| Mar 21, 2025 | 12.03 | 12.08 | 12.03 | 12.08 | 11.84 | -0.37% | 1,655 |
| Mar 20, 2025 | 12.07 | 12.18 | 12.07 | 12.13 | 11.88 | -0.53% | 1,090 |
| Mar 19, 2025 | 12.21 | 12.29 | 12.16 | 12.19 | 11.95 | 0.25% | 5,084 |
| Mar 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.92 | - | 436 |
| Mar 17, 2025 | 12.28 | 12.28 | 12.05 | 12.16 | 11.92 | -1.78% | 7,223 |
| Mar 14, 2025 | 12.33 | 12.39 | 12.22 | 12.38 | 12.13 | -0.40% | 3,138 |
| Mar 13, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.18 | 0.81% | 771 |
| Mar 12, 2025 | 12.20 | 12.37 | 12.20 | 12.33 | 12.08 | 0.82% | 31,400 |
| Mar 11, 2025 | 11.90 | 12.47 | 11.90 | 12.23 | 11.98 | 2.77% | 7,629 |
| Mar 10, 2025 | 11.95 | 11.96 | 11.90 | 11.90 | 11.66 | - | 1,550 |
| Mar 7, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.66 | - | 5,072 |
| Mar 6, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.66 | 3.93% | 8,401 |
| Mar 5, 2025 | 11.34 | 11.54 | 11.27 | 11.45 | 11.22 | 2.42% | 2,004 |
| Mar 4, 2025 | 11.41 | 11.48 | 11.16 | 11.18 | 10.96 | -2.44% | 4,453 |
| Mar 3, 2025 | 11.65 | 11.68 | 11.46 | 11.46 | 11.23 | -0.61% | 3,824 |
| Feb 28, 2025 | 11.65 | 11.74 | 11.53 | 11.53 | 11.30 | -1.16% | 1,754 |
| Feb 27, 2025 | 11.55 | 11.83 | 11.55 | 11.67 | 11.43 | 0.65% | 3,315 |
| Feb 26, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.36 | - | 429 |
| Feb 25, 2025 | 11.47 | 11.60 | 11.40 | 11.59 | 11.36 | 0.35% | 1,609 |
| Feb 24, 2025 | 11.50 | 11.65 | 11.35 | 11.55 | 11.20 | -0.08% | 3,296 |
| Feb 21, 2025 | 11.36 | 11.68 | 11.35 | 11.56 | 11.21 | 0.25% | 2,299 |
| Feb 20, 2025 | 11.61 | 11.76 | 11.50 | 11.53 | 11.18 | -0.69% | 6,912 |
| Feb 19, 2025 | 11.67 | 11.68 | 11.34 | 11.61 | 11.26 | 0.61% | 1,276 |
| Feb 18, 2025 | 11.74 | 11.75 | 11.54 | 11.54 | 11.19 | -0.26% | 2,686 |
| Feb 14, 2025 | 11.09 | 11.59 | 11.09 | 11.57 | 11.22 | 1.16% | 7,162 |
| Feb 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.09 | 0.77% | 871 |