Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
9.88
-0.01 (-0.10%)
Jan 16, 2026, 9:36 AM EST - Market open
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 9.36 | 9.89 | 9.36 | 9.89 | 9.89 | 3.02% | 7,641 |
| Jan 14, 2026 | 9.61 | 9.70 | 9.49 | 9.60 | 9.60 | -2.04% | 6,416 |
| Jan 13, 2026 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | -0.91% | 2,040 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.80 | 9.89 | 9.89 | -1.10% | 2,637 |
| Jan 9, 2026 | 10.21 | 10.21 | 9.99 | 10.00 | 10.00 | -2.06% | 3,711 |
| Jan 8, 2026 | 10.40 | 10.47 | 10.10 | 10.21 | 10.21 | -0.10% | 9,137 |
| Jan 7, 2026 | 10.00 | 10.98 | 10.00 | 10.22 | 10.22 | -0.29% | 16,208 |
| Jan 6, 2026 | 10.47 | 10.74 | 9.80 | 10.25 | 10.25 | -3.12% | 17,346 |
| Jan 5, 2026 | 11.14 | 11.58 | 10.58 | 10.58 | 10.58 | -8.28% | 8,908 |
| Jan 2, 2026 | 11.32 | 11.54 | 10.84 | 11.54 | 11.54 | 8.11% | 4,281 |
| Dec 31, 2025 | 11.21 | 11.58 | 10.37 | 10.67 | 10.67 | -8.02% | 17,291 |
| Dec 30, 2025 | 11.53 | 11.92 | 10.49 | 11.60 | 11.60 | -2.44% | 7,592 |
| Dec 29, 2025 | 11.49 | 12.00 | 10.94 | 11.89 | 11.89 | 4.85% | 10,742 |
| Dec 26, 2025 | 10.25 | 11.48 | 10.20 | 11.34 | 11.34 | 11.18% | 13,932 |
| Dec 24, 2025 | 9.25 | 10.50 | 9.00 | 10.20 | 10.20 | 7.37% | 14,805 |
| Dec 23, 2025 | 8.94 | 10.38 | 8.85 | 9.50 | 9.38 | 5.56% | 36,317 |
| Dec 22, 2025 | 8.57 | 9.00 | 8.40 | 9.00 | 8.88 | 0.56% | 10,288 |
| Dec 19, 2025 | 8.40 | 8.95 | 8.40 | 8.95 | 8.83 | 6.67% | 6,613 |
| Dec 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.28 | -4.55% | 576 |
| Dec 17, 2025 | 8.89 | 8.89 | 8.79 | 8.79 | 8.67 | -2.12% | 1,447 |
| Dec 16, 2025 | 8.93 | 8.98 | 8.58 | 8.98 | 8.86 | 1.01% | 4,534 |
| Dec 15, 2025 | 8.50 | 8.89 | 8.30 | 8.89 | 8.77 | 5.08% | 2,525 |
| Dec 12, 2025 | 8.05 | 8.88 | 8.05 | 8.46 | 8.35 | -0.59% | 3,635 |
| Dec 11, 2025 | 8.25 | 8.77 | 8.15 | 8.51 | 8.40 | 2.53% | 11,527 |
| Dec 10, 2025 | 8.52 | 8.88 | 8.30 | 8.30 | 8.19 | -6.85% | 9,260 |
| Dec 9, 2025 | 8.93 | 8.93 | 8.32 | 8.91 | 8.79 | 2.65% | 5,964 |
| Dec 8, 2025 | 9.26 | 9.26 | 8.66 | 8.68 | 8.57 | -8.00% | 8,942 |
| Dec 4, 2025 | 9.37 | 9.65 | 9.37 | 9.44 | 9.31 | -1.72% | 972 |
| Dec 3, 2025 | 9.25 | 9.66 | 9.25 | 9.60 | 9.47 | -0.41% | 2,609 |
| Dec 2, 2025 | 9.50 | 9.64 | 9.50 | 9.64 | 9.51 | 4.22% | 1,933 |
| Dec 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -2.63% | 2,298 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 0.04% | 1,433 |
| Nov 26, 2025 | 9.02 | 9.50 | 9.02 | 9.50 | 9.37 | 2.44% | 990 |
| Nov 25, 2025 | 9.04 | 9.45 | 9.04 | 9.27 | 9.15 | -0.86% | 1,495 |
| Nov 24, 2025 | 9.30 | 9.35 | 8.99 | 9.35 | 9.23 | 3.89% | 2,312 |
| Nov 21, 2025 | 8.72 | 9.10 | 8.72 | 9.00 | 8.88 | -2.28% | 4,877 |
| Nov 20, 2025 | 8.97 | 9.69 | 8.97 | 9.21 | 9.09 | 2.33% | 9,187 |
| Nov 19, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 8.88 | -1.64% | 2,191 |
| Nov 18, 2025 | 9.10 | 9.15 | 8.87 | 9.15 | 9.03 | 0.77% | 12,723 |
| Nov 17, 2025 | 9.19 | 9.40 | 9.08 | 9.08 | 8.96 | 0.78% | 1,830 |
| Nov 14, 2025 | 9.10 | 9.10 | 9.01 | 9.01 | 8.89 | -1.85% | 1,060 |
| Nov 13, 2025 | 9.58 | 9.58 | 9.13 | 9.18 | 9.06 | -3.37% | 6,138 |
| Nov 12, 2025 | 9.39 | 9.50 | 9.39 | 9.50 | 9.38 | 0.96% | 565 |
| Nov 11, 2025 | 9.48 | 9.66 | 9.25 | 9.41 | 9.29 | 0.64% | 4,741 |
| Nov 10, 2025 | 9.69 | 9.69 | 9.35 | 9.35 | 9.23 | -1.68% | 4,145 |
| Nov 7, 2025 | 9.16 | 9.51 | 9.15 | 9.51 | 9.38 | 1.71% | 10,607 |
| Nov 6, 2025 | 9.32 | 9.55 | 9.25 | 9.35 | 9.23 | 0.32% | 12,526 |
| Nov 5, 2025 | 9.15 | 9.39 | 9.15 | 9.32 | 9.20 | -1.79% | 2,884 |
| Nov 4, 2025 | 9.21 | 9.99 | 9.21 | 9.49 | 9.37 | 0.11% | 22,123 |
| Nov 3, 2025 | 10.00 | 10.00 | 9.30 | 9.48 | 9.36 | -3.66% | 6,926 |