Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
12.98
+0.01 (0.04%)
Sep 2, 2025, 4:00 PM - Market closed
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.77 | 13.15 | 12.77 | 12.98 | 12.98 | 0.04% | 1,621 |
| Aug 29, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.61% | 494 |
| Aug 28, 2025 | 13.10 | 13.10 | 12.77 | 12.77 | 12.77 | -5.06% | 2,053 |
| Aug 27, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2.82% | 375 |
| Aug 26, 2025 | 12.75 | 13.08 | 12.75 | 13.08 | 13.08 | 1.88% | 786 |
| Aug 25, 2025 | 13.01 | 13.01 | 12.84 | 12.84 | 12.84 | -2.73% | 1,823 |
| Aug 22, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.53% | 1,718 |
| Aug 21, 2025 | 12.82 | 12.82 | 12.75 | 12.75 | 12.75 | - | 1,192 |
| Aug 20, 2025 | 13.05 | 13.05 | 12.75 | 12.75 | 12.75 | - | 3,573 |
| Aug 19, 2025 | 13.18 | 13.18 | 12.75 | 12.75 | 12.75 | -0.08% | 1,182 |
| Aug 18, 2025 | 12.75 | 12.92 | 12.75 | 12.76 | 12.76 | -2.48% | 691 |
| Aug 15, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | 397 |
| Aug 14, 2025 | 13.12 | 13.25 | 12.96 | 13.09 | 13.09 | -1.76% | 1,605 |
| Aug 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - | 453 |
| Aug 12, 2025 | 13.26 | 13.32 | 13.26 | 13.32 | 13.32 | -1.84% | 688 |
| Aug 11, 2025 | 13.98 | 13.98 | 13.57 | 13.57 | 13.57 | 0.17% | 928 |
| Aug 8, 2025 | 13.41 | 13.55 | 13.41 | 13.55 | 13.55 | 6.25% | 1,445 |
| Aug 7, 2025 | 13.68 | 13.68 | 12.75 | 12.75 | 12.75 | -5.23% | 1,986 |
| Aug 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.44% | 289 |
| Aug 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - | 255 |
| 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 |