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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20259.999.999.909.909.900.92%490
Oct 24, 20259.8510.009.819.819.810.62%6,092
Oct 23, 20259.809.809.759.759.750.41%1,067
Oct 22, 202510.1510.639.719.719.71-6.63%21,419
Oct 21, 202510.5010.5810.3510.4010.40-1.89%4,484
Oct 20, 202510.5510.6510.5510.6010.600.38%5,213
Oct 17, 202510.6010.6010.5610.5610.56-2.22%881
Oct 16, 202510.8510.8510.7810.8010.80-0.92%893
Oct 15, 202510.9010.9010.9010.9010.90-376
Oct 14, 202510.9510.9510.9010.9010.90-1.81%1,354
Oct 13, 202511.1811.1811.1011.1011.101.29%573
Oct 10, 202511.0411.4010.9610.9610.96-3.01%1,914
Oct 9, 202511.1511.3011.0111.3011.30-1.40%1,021
Oct 8, 202511.9811.9811.0011.4611.46-1.50%8,695
Oct 7, 202511.9611.9611.4211.6411.64-1.81%4,030
Oct 6, 202511.8311.9011.7011.8511.85-1.00%3,665
Oct 3, 202511.9611.9711.9511.9711.970.94%2,517
Oct 2, 202511.9011.9011.8611.8611.860.32%1,794
Oct 1, 202511.8211.8211.6511.8211.82-1.34%1,164
Sep 30, 202511.9811.9811.9811.9811.982.35%451
Sep 29, 202512.0012.0011.7111.7111.712.43%815
Sep 26, 202511.7812.1311.4311.4311.43-0.03%1,133
Sep 25, 202511.4311.4311.4311.4311.43-1.12%470
Sep 24, 202511.3011.6411.3011.5611.442.21%3,173
Sep 23, 202511.2411.3511.2411.3111.19-0.79%2,691
Sep 22, 202511.4611.8611.0611.4011.28-0.52%3,196
Sep 19, 202511.0011.6010.9111.4611.344.18%15,910
Sep 18, 202511.1111.6010.9011.0010.88-5.17%16,038
Sep 17, 202512.0012.0011.6011.6011.48-6.47%4,638
Sep 16, 202512.6012.6011.9312.4012.27-1.62%2,316
Sep 15, 202512.2512.6112.2512.6112.472.91%519
Sep 12, 202512.3812.3812.2512.2512.12-1.29%2,355
Sep 11, 202512.9913.1012.4112.4112.28-2.90%2,880
Sep 10, 202512.7812.7812.7812.7812.64-1.52%1,038
Sep 9, 202512.9012.9812.8112.9812.841.46%1,525
Sep 8, 202512.7912.7912.7912.7912.650.08%1,786
Sep 5, 202513.5913.5912.7812.7812.64-1.15%1,308
Sep 4, 202512.9212.9312.9212.9312.79-1.15%996
Sep 3, 202513.0813.0813.0813.0812.940.77%379
Sep 2, 202512.7713.1512.7712.9812.840.04%1,621
Aug 29, 202512.9812.9812.9812.9812.841.61%494
Aug 28, 202513.1013.1012.7712.7712.63-5.06%2,053
Aug 27, 202513.4513.4513.4513.4513.312.82%375
Aug 26, 202512.7513.0812.7513.0812.941.88%786
Aug 25, 202513.0113.0112.8412.8412.70-2.73%1,823
Aug 22, 202513.0013.2013.0013.2013.063.53%1,718
Aug 21, 202512.8212.8212.7512.7512.61-1,192
Aug 20, 202513.0513.0512.7512.7512.61-3,573
Aug 19, 202513.1813.1812.7512.7512.61-0.08%1,182
Aug 18, 202512.7512.9212.7512.7612.62-2.48%691