Skip to main content
Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
11.56
+0.03 (0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bluerock Homes Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.3611.6811.3511.5611.560.25%2,299
Feb 20, 202511.6111.7611.5011.5311.53-0.69%6,912
Feb 19, 202511.6711.6811.3411.6111.610.61%1,276
Feb 18, 202511.7411.7511.5411.5411.54-0.26%2,686
Feb 14, 202511.0911.5911.0911.5711.571.16%7,162
Feb 13, 202511.4411.4411.4411.4411.440.77%871
Feb 12, 202511.4311.6011.3511.3511.35-1.56%1,230
Feb 11, 202511.2811.6011.2811.5311.53-2,654
Feb 10, 202511.3011.5311.1511.5311.532.04%1,330
Feb 7, 202511.3711.3711.3011.3011.30-1.65%485
Feb 6, 202511.3011.6011.2911.4911.49-2,768
Feb 5, 202511.1611.5011.1611.4911.490.65%6,747
Feb 4, 202511.3811.4311.2511.4211.42-0.04%3,171
Feb 3, 202511.4711.6111.2611.4211.42-1.64%4,089
Jan 31, 202511.2311.6211.2311.6111.610.96%3,039
Jan 30, 202511.1511.7511.1511.5011.501.03%3,406
Jan 29, 202511.1911.5211.1511.3811.38-1.02%4,510
Jan 28, 202511.5011.5011.4011.5011.50-1,513
Jan 27, 202511.8512.2810.7111.5011.50-2.95%12,850
Jan 24, 202512.3512.3711.8511.8511.85-1.58%3,460
Jan 23, 202512.0512.3611.9012.0411.91-2.11%8,867
Jan 22, 202512.2912.8512.2912.3012.17-1.91%1,369
Jan 21, 202512.4612.7912.3512.5412.411.13%5,476
Jan 17, 202512.5912.5912.0112.4012.27-0.80%9,406
Jan 16, 202512.8012.8812.5012.5012.37-2.95%6,761
Jan 15, 202512.9013.0112.6312.8812.75-0.39%11,508
Jan 14, 202512.9213.1512.9212.9312.80-1.00%2,162
Jan 13, 202513.1913.2013.0513.0612.92-1.95%6,660
Jan 10, 202513.4513.4513.2013.3213.18-0.67%3,173
Jan 8, 202513.4113.4113.4113.4113.27-152
Jan 7, 202513.3713.4813.2913.4113.271.78%8,752
Jan 6, 202513.1913.2413.0713.1813.040.50%6,777
Jan 3, 202513.1513.3013.1013.1112.97-0.08%6,464
Jan 2, 202513.1913.1913.1213.1212.98-1.13%5,482
Dec 31, 202413.2513.2713.0413.2713.130.30%1,725
Dec 30, 202413.2313.2313.2313.2313.09-630
Dec 27, 202413.5213.5213.2313.2313.09-2.14%2,029
Dec 26, 202413.3813.5213.2013.5213.380.97%3,837
Dec 24, 202413.3913.3913.3913.3913.25-0.67%722
Dec 23, 202413.4813.5513.4813.4813.34-1.39%4,316
Dec 20, 202413.7513.7513.3913.6713.53-0.80%54,449
Dec 19, 202413.5013.7913.2313.7813.641.70%11,302
Dec 18, 202414.1014.1013.5513.5513.41-4.68%3,796
Dec 17, 202413.8914.2813.8914.2214.070.96%5,707
Dec 16, 202414.0714.0914.0514.0813.931.22%1,171
Dec 13, 202413.8413.9413.7613.9113.77-0.29%6,823
Dec 12, 202414.1114.1113.8813.9513.80-0.53%2,292
Dec 11, 202414.2514.3013.9814.0313.88-1.92%7,411
Dec 10, 202414.4514.5514.2514.3014.15-1.04%12,188
Dec 9, 202414.6114.6114.4414.4514.30-0.41%4,094
Dec 6, 202414.4714.6014.3914.5114.360.97%1,797
Dec 5, 202414.4514.6414.1514.3714.22-0.55%9,465
Dec 4, 202414.5914.5914.2514.4514.300.31%3,026
Dec 3, 202414.5114.5114.2614.4114.250.63%3,059
Dec 2, 202414.2014.3614.1814.3214.170.95%3,342
Nov 29, 202414.2714.2714.1814.1814.03-0.21%1,582
Nov 27, 202413.8114.2113.8114.2114.061.28%4,498
Nov 26, 202413.6914.0313.6914.0313.882.04%6,847
Nov 25, 202414.1614.1613.7513.7513.61-1.50%6,363
Nov 22, 202414.0914.2813.9613.9613.81-1.34%3,779
Nov 21, 202414.1614.4314.1514.1514.00-1.39%2,166
Nov 20, 202414.3514.3514.3514.3514.20-1.44%1,061
Nov 19, 202414.4514.5614.4514.5614.41-0.62%1,645
Nov 18, 202413.9814.6513.9114.6514.504.27%4,101
Nov 15, 202413.8914.2913.8914.0513.90-0.98%10,029
Nov 14, 202414.4514.4514.0814.1914.04-1.38%2,046
Nov 13, 202414.1514.3914.1514.3914.240.33%441
Nov 12, 202414.3114.3414.1514.3414.190.63%1,855
Nov 11, 202413.8614.4513.8614.2514.100.71%3,666
Nov 8, 202414.2114.2114.0014.1514.00-0.35%2,654
Nov 7, 202414.3514.5014.2014.2014.05-2.07%2,693
Nov 6, 202414.2514.5014.2514.5014.353.50%1,772
Nov 5, 202414.0714.2214.0114.0113.86-1.55%922
Nov 4, 202414.0114.2314.0114.2314.08-0.14%816
Nov 1, 202414.5014.5014.2514.2514.10-1.99%829
Oct 31, 202414.5014.5414.3514.5414.390.28%1,024
Oct 30, 202414.5014.5014.5014.5014.35-1.13%551
Oct 29, 202414.5014.6714.5014.6714.510.27%2,280
Oct 28, 202414.5514.6314.5514.6314.47-0.18%1,123
Oct 25, 202414.7614.7614.6514.6514.50-0.72%1,924
Oct 24, 202414.7114.9714.2914.7614.61-1.60%10,799
Oct 23, 202415.0715.4115.0015.0014.84-1.64%8,188
Oct 22, 202415.2615.2915.2515.2515.09-2.24%1,891
Oct 21, 202415.2615.6015.2615.6015.441.23%1,761
Oct 18, 202415.4615.7615.4115.4115.25-1.85%1,740
Oct 17, 202415.4115.7015.4115.7015.54-3,330
Oct 16, 202415.4315.8315.1115.7015.540.06%8,013
Oct 15, 202415.3815.7015.3815.6915.531.69%4,385
Oct 14, 202415.7215.7215.4315.4315.27-3.56%660
Oct 11, 202416.3716.3715.7616.0015.83-0.68%2,503
Oct 10, 202415.7816.1115.4116.1115.942.79%2,126
Oct 9, 202415.9615.9615.6715.6715.51-3.56%2,244
Oct 8, 202416.2516.2516.2516.2516.081.25%719
Oct 7, 202416.2516.3016.0516.0515.88-0.10%3,718
Oct 4, 202416.0716.0716.0716.0715.90-1.50%291
Oct 3, 202416.2416.3116.2316.3116.14-1.03%2,329
Oct 2, 202414.9516.5314.9516.4816.3110.23%6,890
Oct 1, 202414.7714.9614.7314.9514.79-4,961
Sep 30, 202414.7514.9514.7514.9514.791.36%1,097
Sep 27, 202414.6814.7514.5014.7514.600.68%1,418