Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
9.89
-0.01 (-0.08%)
Oct 28, 2025, 12:12 PM EDT - Market open
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | 0.92% | 490 |
| Oct 24, 2025 | 9.85 | 10.00 | 9.81 | 9.81 | 9.81 | 0.62% | 6,092 |
| Oct 23, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 0.41% | 1,067 |
| Oct 22, 2025 | 10.15 | 10.63 | 9.71 | 9.71 | 9.71 | -6.63% | 21,419 |
| Oct 21, 2025 | 10.50 | 10.58 | 10.35 | 10.40 | 10.40 | -1.89% | 4,484 |
| Oct 20, 2025 | 10.55 | 10.65 | 10.55 | 10.60 | 10.60 | 0.38% | 5,213 |
| Oct 17, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -2.22% | 881 |
| Oct 16, 2025 | 10.85 | 10.85 | 10.78 | 10.80 | 10.80 | -0.92% | 893 |
| Oct 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 376 |
| Oct 14, 2025 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | -1.81% | 1,354 |
| Oct 13, 2025 | 11.18 | 11.18 | 11.10 | 11.10 | 11.10 | 1.29% | 573 |
| Oct 10, 2025 | 11.04 | 11.40 | 10.96 | 10.96 | 10.96 | -3.01% | 1,914 |
| Oct 9, 2025 | 11.15 | 11.30 | 11.01 | 11.30 | 11.30 | -1.40% | 1,021 |
| Oct 8, 2025 | 11.98 | 11.98 | 11.00 | 11.46 | 11.46 | -1.50% | 8,695 |
| Oct 7, 2025 | 11.96 | 11.96 | 11.42 | 11.64 | 11.64 | -1.81% | 4,030 |
| Oct 6, 2025 | 11.83 | 11.90 | 11.70 | 11.85 | 11.85 | -1.00% | 3,665 |
| Oct 3, 2025 | 11.96 | 11.97 | 11.95 | 11.97 | 11.97 | 0.94% | 2,517 |
| Oct 2, 2025 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 0.32% | 1,794 |
| Oct 1, 2025 | 11.82 | 11.82 | 11.65 | 11.82 | 11.82 | -1.34% | 1,164 |
| 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 |