Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
11.50
-0.12 (-1.03%)
Mar 31, 2025, 4:00 PM EST - Market closed
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -1.03% | 201 |
| 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 |
| Feb 12, 2025 | 11.43 | 11.60 | 11.35 | 11.35 | 11.00 | -1.56% | 1,230 |
| Feb 11, 2025 | 11.28 | 11.60 | 11.28 | 11.53 | 11.18 | - | 2,654 |
| Feb 10, 2025 | 11.30 | 11.53 | 11.15 | 11.53 | 11.18 | 2.04% | 1,330 |
| Feb 7, 2025 | 11.37 | 11.37 | 11.30 | 11.30 | 10.96 | -1.65% | 485 |
| Feb 6, 2025 | 11.30 | 11.60 | 11.29 | 11.49 | 11.14 | - | 2,768 |
| Feb 5, 2025 | 11.16 | 11.50 | 11.16 | 11.49 | 11.14 | 0.65% | 6,747 |
| Feb 4, 2025 | 11.38 | 11.43 | 11.25 | 11.42 | 11.07 | -0.04% | 3,171 |
| Feb 3, 2025 | 11.47 | 11.61 | 11.26 | 11.42 | 11.07 | -1.64% | 4,089 |
| Jan 31, 2025 | 11.23 | 11.62 | 11.23 | 11.61 | 11.26 | 0.96% | 3,039 |
| Jan 30, 2025 | 11.15 | 11.75 | 11.15 | 11.50 | 11.15 | 1.03% | 3,406 |
| Jan 29, 2025 | 11.19 | 11.52 | 11.15 | 11.38 | 11.04 | -1.02% | 4,510 |
| Jan 28, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.15 | - | 1,513 |
| Jan 27, 2025 | 11.85 | 12.28 | 10.71 | 11.50 | 11.15 | -2.95% | 12,850 |
| Jan 24, 2025 | 12.35 | 12.37 | 11.85 | 11.85 | 11.49 | -1.58% | 3,460 |
| Jan 23, 2025 | 12.05 | 12.36 | 11.90 | 12.04 | 11.55 | -2.11% | 8,867 |
| Jan 22, 2025 | 12.29 | 12.85 | 12.29 | 12.30 | 11.80 | -1.91% | 1,369 |
| Jan 21, 2025 | 12.46 | 12.79 | 12.35 | 12.54 | 12.03 | 1.13% | 5,476 |
| Jan 17, 2025 | 12.59 | 12.59 | 12.01 | 12.40 | 11.90 | -0.80% | 9,406 |