Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
11.82
-0.16 (-1.34%)
At close: Oct 1, 2025, 4:00 PM EDT
11.82
0.00 (0.00%)
After-hours: Oct 1, 2025, 6:30 PM EDT
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 11.82 | 11.82 | 11.65 | 11.82 | - | -1.34% | 730 |
| Sep 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.35% | 451 |
| Sep 29, 2025 | 12.00 | 12.00 | 11.71 | 11.71 | 11.71 | 2.43% | 815 |
| Sep 26, 2025 | 11.78 | 12.13 | 11.43 | 11.43 | 11.43 | -0.03% | 1,133 |
| Sep 25, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.12% | 470 |
| Sep 24, 2025 | 11.30 | 11.64 | 11.30 | 11.56 | 11.44 | 2.21% | 3,173 |
| Sep 23, 2025 | 11.24 | 11.35 | 11.24 | 11.31 | 11.19 | -0.79% | 2,691 |
| Sep 22, 2025 | 11.46 | 11.86 | 11.06 | 11.40 | 11.28 | -0.52% | 3,196 |
| Sep 19, 2025 | 11.00 | 11.60 | 10.91 | 11.46 | 11.34 | 4.18% | 15,910 |
| Sep 18, 2025 | 11.11 | 11.60 | 10.90 | 11.00 | 10.88 | -5.17% | 16,038 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.48 | -6.47% | 4,638 |
| Sep 16, 2025 | 12.60 | 12.60 | 11.93 | 12.40 | 12.27 | -1.62% | 2,316 |
| Sep 15, 2025 | 12.25 | 12.61 | 12.25 | 12.61 | 12.47 | 2.91% | 519 |
| Sep 12, 2025 | 12.38 | 12.38 | 12.25 | 12.25 | 12.12 | -1.29% | 2,355 |
| Sep 11, 2025 | 12.99 | 13.10 | 12.41 | 12.41 | 12.28 | -2.90% | 2,880 |
| Sep 10, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.64 | -1.52% | 1,038 |
| Sep 9, 2025 | 12.90 | 12.98 | 12.81 | 12.98 | 12.84 | 1.46% | 1,525 |
| Sep 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.65 | 0.08% | 1,786 |
| Sep 5, 2025 | 13.59 | 13.59 | 12.78 | 12.78 | 12.64 | -1.15% | 1,308 |
| Sep 4, 2025 | 12.92 | 12.93 | 12.92 | 12.93 | 12.79 | -1.15% | 996 |
| Sep 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.94 | 0.77% | 379 |
| Sep 2, 2025 | 12.77 | 13.15 | 12.77 | 12.98 | 12.84 | 0.04% | 1,621 |
| Aug 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.84 | 1.61% | 494 |
| Aug 28, 2025 | 13.10 | 13.10 | 12.77 | 12.77 | 12.63 | -5.06% | 2,053 |
| Aug 27, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.31 | 2.82% | 375 |
| Aug 26, 2025 | 12.75 | 13.08 | 12.75 | 13.08 | 12.94 | 1.88% | 786 |
| Aug 25, 2025 | 13.01 | 13.01 | 12.84 | 12.84 | 12.70 | -2.73% | 1,823 |
| Aug 22, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.06 | 3.53% | 1,718 |
| Aug 21, 2025 | 12.82 | 12.82 | 12.75 | 12.75 | 12.61 | - | 1,192 |
| Aug 20, 2025 | 13.05 | 13.05 | 12.75 | 12.75 | 12.61 | - | 3,573 |
| Aug 19, 2025 | 13.18 | 13.18 | 12.75 | 12.75 | 12.61 | -0.08% | 1,182 |
| Aug 18, 2025 | 12.75 | 12.92 | 12.75 | 12.76 | 12.62 | -2.48% | 691 |
| Aug 15, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.94 | - | 397 |
| Aug 14, 2025 | 13.12 | 13.25 | 12.96 | 13.09 | 12.94 | -1.76% | 1,605 |
| Aug 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.18 | - | 453 |
| Aug 12, 2025 | 13.26 | 13.32 | 13.26 | 13.32 | 13.18 | -1.84% | 688 |
| Aug 11, 2025 | 13.98 | 13.98 | 13.57 | 13.57 | 13.42 | 0.17% | 928 |
| Aug 8, 2025 | 13.41 | 13.55 | 13.41 | 13.55 | 13.40 | 6.25% | 1,445 |
| Aug 7, 2025 | 13.68 | 13.68 | 12.75 | 12.75 | 12.61 | -5.23% | 1,986 |
| Aug 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.31 | -2.44% | 289 |
| Aug 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.64 | - | 255 |
| Aug 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.64 | -1.39% | 1,265 |
| Aug 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.83 | -0.47% | 933 |
| Jul 31, 2025 | 14.16 | 14.16 | 14.05 | 14.05 | 13.90 | -2.09% | 743 |
| Jul 30, 2025 | 14.16 | 14.35 | 13.99 | 14.35 | 14.20 | -0.14% | 1,939 |
| Jul 29, 2025 | 14.37 | 14.42 | 14.37 | 14.37 | 14.22 | -0.55% | 1,129 |
| Jul 28, 2025 | 13.50 | 14.45 | 13.50 | 14.45 | 14.29 | 7.04% | 1,622 |
| Jul 25, 2025 | 13.81 | 13.88 | 13.50 | 13.50 | 13.35 | -1.53% | 2,147 |
| Jul 24, 2025 | 14.41 | 14.50 | 13.71 | 13.71 | 13.56 | -5.45% | 4,057 |
| Jul 23, 2025 | 14.48 | 14.50 | 14.38 | 14.50 | 14.34 | 4.24% | 1,278 |