Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
13.59
-0.20 (-1.47%)
Aug 5, 2025, 4:00 PM - Market closed
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.39% | 1,265 |
| Aug 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.47% | 933 |
| Jul 31, 2025 | 14.16 | 14.16 | 14.05 | 14.05 | 14.05 | -2.09% | 743 |
| Jul 30, 2025 | 14.16 | 14.35 | 13.99 | 14.35 | 14.35 | -0.14% | 1,939 |
| Jul 29, 2025 | 14.37 | 14.42 | 14.37 | 14.37 | 14.37 | -0.55% | 1,129 |
| Jul 28, 2025 | 13.50 | 14.45 | 13.50 | 14.45 | 14.45 | 7.04% | 1,622 |
| Jul 25, 2025 | 13.81 | 13.88 | 13.50 | 13.50 | 13.50 | -1.53% | 2,147 |
| Jul 24, 2025 | 14.41 | 14.50 | 13.71 | 13.71 | 13.71 | -5.45% | 4,057 |
| Jul 23, 2025 | 14.48 | 14.50 | 14.38 | 14.50 | 14.50 | 4.24% | 1,278 |
| Jul 22, 2025 | 14.44 | 14.49 | 13.91 | 13.91 | 13.91 | -0.64% | 1,423 |
| Jul 21, 2025 | 13.69 | 14.29 | 13.69 | 14.00 | 14.00 | -0.64% | 3,280 |
| Jul 18, 2025 | 13.75 | 14.09 | 13.74 | 14.09 | 14.09 | -0.35% | 1,748 |
| Jul 17, 2025 | 14.66 | 14.77 | 14.14 | 14.14 | 14.14 | -1.87% | 3,623 |
| Jul 16, 2025 | 14.81 | 14.81 | 14.41 | 14.41 | 14.41 | -2.71% | 3,217 |
| Jul 15, 2025 | 13.57 | 14.81 | 13.57 | 14.81 | 14.81 | 9.72% | 3,686 |
| Jul 14, 2025 | 13.40 | 13.76 | 13.27 | 13.50 | 13.50 | 1.58% | 2,332 |
| Jul 11, 2025 | 13.20 | 13.51 | 13.20 | 13.29 | 13.29 | 2.35% | 2,177 |
| Jul 10, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.84% | 432 |
| Jul 9, 2025 | 13.15 | 13.17 | 12.88 | 12.88 | 12.88 | -0.95% | 1,471 |
| Jul 8, 2025 | 13.00 | 13.08 | 13.00 | 13.00 | 13.00 | -1.29% | 3,934 |
| Jul 7, 2025 | 13.17 | 13.17 | 13.00 | 13.17 | 13.17 | 3.38% | 1,985 |
| Jul 3, 2025 | 12.92 | 12.95 | 12.74 | 12.74 | 12.74 | 0.24% | 2,705 |
| Jul 2, 2025 | 12.48 | 12.72 | 12.28 | 12.71 | 12.71 | 3.84% | 3,334 |
| Jul 1, 2025 | 12.43 | 12.67 | 12.24 | 12.24 | 12.24 | -2.24% | 6,101 |
| Jun 30, 2025 | 12.08 | 12.92 | 12.08 | 12.52 | 12.52 | 2.62% | 3,096 |
| Jun 27, 2025 | 12.18 | 12.26 | 12.02 | 12.20 | 12.20 | -1.45% | 3,581 |
| Jun 26, 2025 | 12.35 | 12.39 | 12.18 | 12.38 | 12.38 | -1.43% | 4,065 |
| Jun 25, 2025 | 12.71 | 12.71 | 12.56 | 12.56 | 12.56 | -1.61% | 1,801 |
| Jun 24, 2025 | 12.93 | 12.93 | 12.73 | 12.77 | 12.64 | -0.27% | 3,034 |
| Jun 23, 2025 | 12.77 | 12.91 | 12.77 | 12.80 | 12.67 | 0.39% | 1,671 |
| Jun 20, 2025 | 12.77 | 12.91 | 12.75 | 12.75 | 12.62 | -0.47% | 2,783 |
| Jun 18, 2025 | 12.99 | 12.99 | 12.81 | 12.81 | 12.68 | 0.08% | 1,108 |
| Jun 17, 2025 | 12.49 | 12.82 | 12.49 | 12.80 | 12.67 | 4.23% | 2,523 |
| Jun 16, 2025 | 12.79 | 12.90 | 12.28 | 12.28 | 12.16 | -3.21% | 1,710 |
| Jun 13, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | 1.35% | 349 |
| Jun 12, 2025 | 12.89 | 12.89 | 12.50 | 12.52 | 12.40 | -1.25% | 1,891 |
| Jun 11, 2025 | 12.54 | 12.68 | 12.54 | 12.68 | 12.55 | 2.89% | 665 |
| Jun 10, 2025 | 12.30 | 12.50 | 12.30 | 12.32 | 12.20 | -1.44% | 1,672 |
| Jun 9, 2025 | 12.53 | 12.54 | 12.50 | 12.50 | 12.38 | -1.57% | 2,604 |
| Jun 6, 2025 | 12.27 | 12.92 | 12.08 | 12.70 | 12.58 | 1.84% | 6,212 |
| Jun 5, 2025 | 11.00 | 12.47 | 11.00 | 12.47 | 12.35 | 16.22% | 26,033 |
| Jun 4, 2025 | 10.45 | 10.73 | 10.45 | 10.73 | 10.62 | 2.00% | 6,629 |
| Jun 3, 2025 | 10.39 | 10.52 | 10.39 | 10.52 | 10.42 | 1.15% | 1,472 |
| Jun 2, 2025 | 10.33 | 10.40 | 10.33 | 10.40 | 10.30 | 0.78% | 1,019 |
| May 30, 2025 | 10.46 | 10.46 | 10.32 | 10.32 | 10.22 | - | 1,156 |
| May 29, 2025 | 10.37 | 10.44 | 10.32 | 10.32 | 10.22 | 0.28% | 2,614 |
| May 28, 2025 | 10.32 | 10.52 | 10.29 | 10.29 | 10.19 | -0.86% | 2,711 |
| May 27, 2025 | 10.40 | 10.50 | 10.32 | 10.38 | 10.28 | -0.10% | 682 |
| May 23, 2025 | 10.30 | 10.39 | 10.30 | 10.39 | 10.29 | -0.43% | 2,208 |
| May 22, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.33 | 1.41% | 3,085 |