Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
14.22
-0.02 (-0.11%)
Nov 5, 2024, 10:33 AM EST - Market open
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 14.01 | 14.23 | 14.01 | 14.23 | 14.23 | -0.14% | 816 |
| Nov 1, 2024 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -1.99% | 829 |
| Oct 31, 2024 | 14.50 | 14.54 | 14.35 | 14.54 | 14.54 | 0.28% | 1,024 |
| Oct 30, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.13% | 551 |
| Oct 29, 2024 | 14.50 | 14.67 | 14.50 | 14.67 | 14.67 | 0.27% | 2,280 |
| Oct 28, 2024 | 14.55 | 14.63 | 14.55 | 14.63 | 14.63 | -0.18% | 1,123 |
| Oct 25, 2024 | 14.76 | 14.76 | 14.65 | 14.65 | 14.65 | -0.72% | 1,924 |
| Oct 24, 2024 | 14.71 | 14.97 | 14.29 | 14.76 | 14.76 | -1.60% | 10,799 |
| Oct 23, 2024 | 15.07 | 15.41 | 15.00 | 15.00 | 15.00 | -1.64% | 8,188 |
| Oct 22, 2024 | 15.26 | 15.29 | 15.25 | 15.25 | 15.25 | -2.24% | 1,891 |
| Oct 21, 2024 | 15.26 | 15.60 | 15.26 | 15.60 | 15.60 | 1.23% | 1,761 |
| Oct 18, 2024 | 15.46 | 15.76 | 15.41 | 15.41 | 15.41 | -1.85% | 1,740 |
| Oct 17, 2024 | 15.41 | 15.70 | 15.41 | 15.70 | 15.70 | - | 3,330 |
| Oct 16, 2024 | 15.43 | 15.83 | 15.11 | 15.70 | 15.70 | 0.06% | 8,013 |
| Oct 15, 2024 | 15.38 | 15.70 | 15.38 | 15.69 | 15.69 | 1.69% | 4,385 |
| Oct 14, 2024 | 15.72 | 15.72 | 15.43 | 15.43 | 15.43 | -3.56% | 660 |
| Oct 11, 2024 | 16.37 | 16.37 | 15.76 | 16.00 | 16.00 | -0.68% | 2,503 |
| Oct 10, 2024 | 15.78 | 16.11 | 15.41 | 16.11 | 16.11 | 2.79% | 2,126 |
| Oct 9, 2024 | 15.96 | 15.96 | 15.67 | 15.67 | 15.67 | -3.56% | 2,244 |
| Oct 8, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.25% | 719 |
| Oct 7, 2024 | 16.25 | 16.30 | 16.05 | 16.05 | 16.05 | -0.10% | 3,718 |
| Oct 4, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.50% | 291 |
| Oct 3, 2024 | 16.24 | 16.31 | 16.23 | 16.31 | 16.31 | -1.03% | 2,329 |
| Oct 2, 2024 | 14.95 | 16.53 | 14.95 | 16.48 | 16.48 | 10.23% | 6,890 |
| Oct 1, 2024 | 14.77 | 14.96 | 14.73 | 14.95 | 14.95 | - | 4,961 |
| Sep 30, 2024 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 1.36% | 1,097 |
| Sep 27, 2024 | 14.68 | 14.75 | 14.50 | 14.75 | 14.75 | 0.68% | 1,418 |
| Sep 26, 2024 | 14.31 | 14.65 | 14.31 | 14.65 | 14.65 | 1.03% | 1,010 |
| Sep 25, 2024 | 14.34 | 14.50 | 14.18 | 14.50 | 14.50 | 0.83% | 3,956 |
| Sep 24, 2024 | 14.36 | 14.57 | 14.36 | 14.38 | 14.38 | -1.26% | 1,060 |
| Sep 23, 2024 | 14.41 | 14.61 | 14.41 | 14.56 | 14.56 | -1.66% | 1,497 |
| Sep 20, 2024 | 13.98 | 14.81 | 13.94 | 14.81 | 14.81 | 5.60% | 8,995 |
| Sep 19, 2024 | 13.52 | 14.03 | 13.52 | 14.03 | 14.03 | 4.43% | 6,427 |
| Sep 18, 2024 | 13.98 | 13.98 | 13.43 | 13.43 | 13.43 | -4.07% | 5,429 |
| Sep 17, 2024 | 14.06 | 14.63 | 13.93 | 14.00 | 14.00 | -2.30% | 11,907 |
| Sep 16, 2024 | 14.07 | 14.57 | 14.07 | 14.33 | 14.33 | 2.50% | 2,442 |
| Sep 13, 2024 | 14.00 | 14.00 | 13.98 | 13.98 | 13.98 | -0.50% | 1,073 |
| Sep 12, 2024 | 13.93 | 14.20 | 13.93 | 14.05 | 14.05 | -0.71% | 3,592 |
| Sep 11, 2024 | 14.53 | 14.53 | 14.15 | 14.15 | 14.15 | -2.78% | 4,162 |
| Sep 10, 2024 | 14.83 | 14.83 | 14.36 | 14.56 | 14.56 | 0.17% | 1,821 |
| Sep 9, 2024 | 14.75 | 15.01 | 14.53 | 14.53 | 14.53 | -1.76% | 4,019 |
| Sep 6, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.40% | 588 |
| Sep 5, 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | -1.40% | 2,361 |
| Sep 4, 2024 | 15.29 | 15.58 | 15.19 | 15.21 | 15.21 | -0.57% | 2,510 |
| Sep 3, 2024 | 15.26 | 15.55 | 15.10 | 15.30 | 15.30 | -1.48% | 3,397 |
| Aug 30, 2024 | 15.50 | 15.70 | 15.27 | 15.53 | 15.53 | -1.55% | 4,235 |
| Aug 29, 2024 | 15.34 | 16.00 | 15.34 | 15.78 | 15.78 | -0.16% | 3,844 |
| Aug 28, 2024 | 16.20 | 16.40 | 15.70 | 15.80 | 15.80 | -2.73% | 3,049 |
| Aug 27, 2024 | 16.25 | 16.25 | 15.80 | 16.24 | 16.24 | 3.13% | 1,554 |
| Aug 26, 2024 | 15.95 | 16.25 | 15.70 | 15.75 | 15.75 | -2.48% | 7,748 |
| Aug 23, 2024 | 16.55 | 16.55 | 16.15 | 16.15 | 16.15 | -2.12% | 5,890 |
| Aug 22, 2024 | 15.10 | 16.50 | 15.10 | 16.50 | 16.50 | -0.60% | 10,550 |
| Aug 21, 2024 | 16.78 | 16.78 | 16.37 | 16.60 | 16.60 | -1.13% | 5,011 |
| Aug 20, 2024 | 17.00 | 17.00 | 16.79 | 16.79 | 16.79 | -3.51% | 1,832 |
| Aug 19, 2024 | 17.11 | 17.40 | 17.11 | 17.40 | 17.40 | -0.57% | 981 |
| Aug 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,168 |
| Aug 15, 2024 | 17.63 | 17.70 | 17.50 | 17.50 | 17.50 | -0.28% | 5,613 |
| Aug 14, 2024 | 18.22 | 18.38 | 17.55 | 17.55 | 17.55 | -4.46% | 5,744 |
| Aug 13, 2024 | 18.37 | 18.37 | 18.36 | 18.37 | 18.37 | -2.75% | 762 |
| Aug 12, 2024 | 18.58 | 18.89 | 18.58 | 18.89 | 18.89 | - | 1,074 |
| Aug 9, 2024 | 18.32 | 18.89 | 18.30 | 18.89 | 18.89 | 0.85% | 6,691 |
| Aug 8, 2024 | 18.90 | 18.90 | 17.68 | 18.73 | 18.73 | 1.90% | 2,747 |
| Aug 7, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -3.21% | 373 |
| Aug 6, 2024 | 18.95 | 18.99 | 18.95 | 18.99 | 18.99 | 3.43% | 1,094 |
| Aug 5, 2024 | 17.97 | 18.90 | 17.97 | 18.36 | 18.36 | -1.66% | 3,487 |
| Aug 2, 2024 | 18.01 | 18.67 | 18.01 | 18.67 | 18.67 | 0.16% | 1,012 |
| Aug 1, 2024 | 18.35 | 18.64 | 17.87 | 18.64 | 18.64 | -0.11% | 5,944 |
| Jul 31, 2024 | 18.35 | 18.79 | 17.99 | 18.66 | 18.66 | 1.47% | 4,777 |
| Jul 30, 2024 | 18.37 | 18.69 | 17.99 | 18.39 | 18.39 | -0.13% | 6,141 |
| Jul 29, 2024 | 18.32 | 18.90 | 18.30 | 18.41 | 18.41 | -1.53% | 2,299 |
| Jul 26, 2024 | 18.11 | 18.80 | 18.11 | 18.70 | 18.70 | 1.63% | 1,717 |
| Jul 25, 2024 | 18.58 | 18.58 | 18.40 | 18.40 | 18.40 | 0.08% | 1,059 |
| Jul 24, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.22% | 378 |
| Jul 23, 2024 | 18.10 | 18.75 | 18.10 | 18.43 | 18.43 | -0.03% | 5,045 |
| Jul 22, 2024 | 18.08 | 19.01 | 18.08 | 18.43 | 18.43 | 4.24% | 4,757 |
| Jul 19, 2024 | 18.15 | 18.15 | 17.68 | 17.68 | 17.68 | -0.90% | 3,974 |
| Jul 18, 2024 | 17.89 | 18.47 | 17.84 | 17.84 | 17.84 | -2.19% | 1,239 |
| Jul 17, 2024 | 18.38 | 18.38 | 18.24 | 18.24 | 18.24 | -1.41% | 2,104 |
| Jul 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 470 |
| Jul 15, 2024 | 18.41 | 18.98 | 17.92 | 18.50 | 18.50 | 1.76% | 6,210 |
| Jul 12, 2024 | 18.18 | 18.18 | 17.50 | 18.18 | 18.18 | 2.13% | 3,182 |
| Jul 11, 2024 | 17.70 | 18.08 | 17.60 | 17.80 | 17.80 | 1.48% | 8,100 |
| Jul 10, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.23% | 923 |
| Jul 9, 2024 | 17.10 | 17.83 | 17.10 | 17.50 | 17.50 | 0.89% | 5,311 |
| Jul 8, 2024 | 17.68 | 17.74 | 17.35 | 17.35 | 17.35 | -2.77% | 2,796 |
| Jul 5, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | 738 |
| Jul 3, 2024 | 17.01 | 17.84 | 17.01 | 17.84 | 17.84 | 3.42% | 2,140 |
| Jul 2, 2024 | 17.40 | 17.98 | 17.25 | 17.25 | 17.25 | 0.01% | 11,868 |
| Jul 1, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.44% | 809 |
| Jun 28, 2024 | 17.65 | 17.65 | 17.14 | 17.50 | 17.50 | 0.69% | 17,173 |
| Jun 27, 2024 | 17.28 | 17.59 | 17.00 | 17.38 | 17.38 | 2.24% | 9,580 |
| Jun 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.78% | 303 |
| Jun 25, 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 1.49% | 1,181 |
| Jun 24, 2024 | 17.58 | 17.59 | 17.23 | 17.23 | 17.23 | -4.17% | 3,082 |
| Jun 21, 2024 | 17.11 | 17.98 | 17.05 | 17.98 | 17.98 | 5.45% | 8,335 |
| Jun 20, 2024 | 17.50 | 17.58 | 17.05 | 17.05 | 17.05 | 0.24% | 1,550 |
| Jun 18, 2024 | 17.69 | 17.74 | 17.01 | 17.01 | 17.01 | -2.07% | 10,074 |
| Jun 17, 2024 | 17.24 | 17.70 | 17.24 | 17.37 | 17.37 | -1.53% | 2,701 |
| Jun 14, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - | 511 |
| Jun 13, 2024 | 17.80 | 17.85 | 17.64 | 17.64 | 17.64 | -1.12% | 1,202 |