Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
10.50
+0.04 (0.38%)
Mar 18, 2026, 12:10 PM EDT - Market open
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.20 | 10.70 | 10.12 | 10.12 | - | -3.25% | 1,123 |
| Mar 17, 2026 | 10.01 | 11.09 | 10.01 | 10.46 | 10.46 | 4.50% | 39,456 |
| Mar 16, 2026 | 10.55 | 11.09 | 10.01 | 10.01 | 10.01 | -4.76% | 12,270 |
| Mar 13, 2026 | 10.47 | 11.09 | 10.47 | 10.51 | 10.51 | -0.85% | 6,494 |
| Mar 12, 2026 | 11.00 | 11.07 | 10.38 | 10.60 | 10.60 | -3.64% | 3,873 |
| Mar 11, 2026 | 10.13 | 11.00 | 10.00 | 11.00 | 11.00 | 7.32% | 4,658 |
| Mar 10, 2026 | 10.71 | 11.10 | 10.25 | 10.25 | 10.25 | -1.16% | 3,017 |
| Mar 9, 2026 | 10.75 | 11.25 | 10.37 | 10.37 | 10.37 | -2.63% | 3,107 |
| Mar 6, 2026 | 11.45 | 11.45 | 10.65 | 10.65 | 10.65 | -6.99% | 3,673 |
| Mar 5, 2026 | 11.29 | 11.63 | 11.17 | 11.45 | 11.45 | -0.09% | 7,559 |
| Mar 4, 2026 | 11.55 | 11.55 | 10.74 | 11.46 | 11.46 | -2.05% | 9,676 |
| Mar 3, 2026 | 11.50 | 11.85 | 11.23 | 11.70 | 11.70 | 10.69% | 35,610 |
| Mar 2, 2026 | 10.03 | 10.60 | 9.80 | 10.57 | 10.57 | 4.65% | 3,830 |
| Feb 27, 2026 | 10.12 | 10.15 | 10.02 | 10.10 | 10.10 | -1.42% | 1,155 |
| Feb 26, 2026 | 11.27 | 11.27 | 9.94 | 10.25 | 10.25 | -2.43% | 11,199 |
| Feb 25, 2026 | 11.11 | 11.15 | 10.50 | 10.50 | 10.50 | -3.67% | 3,433 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.00% | 889 |
| Feb 23, 2026 | 10.95 | 11.09 | 10.95 | 11.01 | 11.01 | -3.84% | 815 |
| Feb 20, 2026 | 11.58 | 12.13 | 11.45 | 11.45 | 11.45 | 0.79% | 1,559 |
| Feb 19, 2026 | 11.24 | 11.78 | 11.24 | 11.36 | 11.36 | -3.24% | 3,588 |
| Feb 18, 2026 | 10.20 | 11.80 | 10.20 | 11.74 | 11.74 | 8.50% | 26,344 |
| Feb 17, 2026 | 8.90 | 13.30 | 8.90 | 10.82 | 10.82 | 20.76% | 29,725 |
| Feb 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% | 574 |
| Feb 12, 2026 | 9.29 | 9.49 | 8.92 | 8.92 | 8.92 | -5.91% | 4,131 |
| Feb 11, 2026 | 9.38 | 9.49 | 9.38 | 9.48 | 9.48 | 5.22% | 3,217 |
| Feb 10, 2026 | 9.32 | 9.32 | 8.87 | 9.01 | 9.01 | 0.99% | 14,051 |
| Feb 9, 2026 | 9.25 | 9.25 | 8.87 | 8.92 | 8.92 | 0.59% | 9,635 |
| Feb 6, 2026 | 9.13 | 9.40 | 8.87 | 8.87 | 8.87 | -1.44% | 17,999 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | - | 2,724 |
| Feb 4, 2026 | 9.00 | 9.20 | 8.60 | 9.00 | 9.00 | - | 21,045 |
| Feb 3, 2026 | 9.18 | 9.52 | 8.85 | 9.00 | 9.00 | -2.65% | 6,758 |
| Feb 2, 2026 | 8.81 | 9.25 | 8.70 | 9.25 | 9.25 | 6.26% | 11,190 |
| Jan 30, 2026 | 9.20 | 9.25 | 8.70 | 8.70 | 8.70 | -4.34% | 5,001 |
| Jan 29, 2026 | 9.07 | 9.10 | 8.99 | 9.10 | 9.10 | 0.28% | 1,165 |
| Jan 28, 2026 | 9.11 | 9.11 | 9.07 | 9.07 | 9.07 | 0.89% | 801 |
| Jan 27, 2026 | 9.67 | 9.67 | 8.87 | 8.99 | 8.99 | -3.33% | 3,122 |
| Jan 26, 2026 | 9.01 | 9.56 | 8.76 | 9.30 | 9.30 | 1.53% | 13,101 |
| Jan 23, 2026 | 9.66 | 9.66 | 9.11 | 9.16 | 9.16 | -3.68% | 4,908 |
| Jan 22, 2026 | 9.52 | 9.66 | 9.51 | 9.51 | 9.51 | -2.16% | 2,342 |
| Jan 21, 2026 | 9.89 | 9.90 | 9.55 | 9.72 | 9.72 | -1.12% | 1,541 |
| Jan 20, 2026 | 10.05 | 10.05 | 9.44 | 9.83 | 9.83 | -0.10% | 2,740 |
| Jan 16, 2026 | 9.88 | 10.16 | 9.64 | 9.84 | 9.84 | -0.51% | 11,098 |
| 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 |