Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
10.40
+0.08 (0.78%)
At close: Jun 2, 2025, 4:00 PM
10.40
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 10.33 | 10.40 | 10.33 | 10.40 | 10.40 | 0.78% | 1,019 |
| May 30, 2025 | 10.46 | 10.46 | 10.32 | 10.32 | 10.32 | - | 1,156 |
| May 29, 2025 | 10.37 | 10.44 | 10.32 | 10.32 | 10.32 | 0.28% | 2,614 |
| May 28, 2025 | 10.32 | 10.52 | 10.29 | 10.29 | 10.29 | -0.86% | 2,711 |
| May 27, 2025 | 10.40 | 10.50 | 10.32 | 10.38 | 10.38 | -0.10% | 682 |
| May 23, 2025 | 10.30 | 10.39 | 10.30 | 10.39 | 10.39 | -0.43% | 2,208 |
| May 22, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.44 | 1.41% | 3,085 |
| May 21, 2025 | 10.39 | 10.40 | 10.29 | 10.29 | 10.29 | -0.95% | 1,328 |
| May 20, 2025 | 10.35 | 10.40 | 10.35 | 10.39 | 10.39 | -0.11% | 875 |
| May 19, 2025 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | 0.97% | 1,918 |
| May 16, 2025 | 10.46 | 10.47 | 10.30 | 10.30 | 10.30 | -0.32% | 2,197 |
| May 15, 2025 | 10.29 | 10.42 | 10.29 | 10.33 | 10.33 | 0.81% | 2,005 |
| May 14, 2025 | 10.42 | 10.42 | 10.21 | 10.25 | 10.25 | -0.39% | 1,685 |
| May 13, 2025 | 10.24 | 10.48 | 10.24 | 10.29 | 10.29 | 0.39% | 4,622 |
| May 12, 2025 | 10.25 | 10.25 | 10.15 | 10.25 | 10.25 | 0.49% | 4,476 |
| May 9, 2025 | 10.35 | 10.40 | 10.20 | 10.20 | 10.20 | -0.58% | 4,996 |
| May 8, 2025 | 10.36 | 10.36 | 10.26 | 10.26 | 10.26 | -0.97% | 651 |
| May 7, 2025 | 10.23 | 10.36 | 10.23 | 10.36 | 10.36 | 0.72% | 491 |
| May 6, 2025 | 10.29 | 10.29 | 10.18 | 10.29 | 10.29 | 0.45% | 7,273 |
| May 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 247 |
| May 2, 2025 | 10.31 | 10.31 | 10.24 | 10.24 | 10.24 | 0.29% | 1,752 |
| May 1, 2025 | 10.31 | 10.34 | 10.21 | 10.21 | 10.21 | 0.29% | 2,303 |
| Apr 30, 2025 | 10.26 | 10.26 | 10.18 | 10.18 | 10.18 | 0.01% | 678 |
| Apr 29, 2025 | 10.17 | 10.18 | 10.01 | 10.18 | 10.18 | 0.98% | 2,286 |
| Apr 28, 2025 | 10.27 | 10.29 | 10.08 | 10.08 | 10.08 | -1.00% | 2,950 |
| 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 |