Skip to main content
Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
13.67
-0.11 (-0.80%)
At close: Dec 20, 2024, 4:00 PM
13.44
-0.23 (-1.68%)
After-hours: Dec 20, 2024, 6:16 PM EST

Bluerock Homes Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.7513.7513.3913.6713.67-0.80%54,449
Dec 19, 202413.5013.7913.2313.7813.781.70%11,302
Dec 18, 202414.1014.1013.5513.5513.55-4.68%3,796
Dec 17, 202413.8914.2813.8914.2214.220.96%5,707
Dec 16, 202414.0714.0914.0514.0814.081.22%1,171
Dec 13, 202413.8413.9413.7613.9113.91-0.29%6,823
Dec 12, 202414.1114.1113.8813.9513.95-0.53%2,292
Dec 11, 202414.2514.3013.9814.0314.03-1.92%7,411
Dec 10, 202414.4514.5514.2514.3014.30-1.04%12,188
Dec 9, 202414.6114.6114.4414.4514.45-0.41%4,094
Dec 6, 202414.4714.6014.3914.5114.510.97%1,797
Dec 5, 202414.4514.6414.1514.3714.37-0.55%9,465
Dec 4, 202414.5914.5914.2514.4514.450.31%3,026
Dec 3, 202414.5114.5114.2614.4114.410.63%3,059
Dec 2, 202414.2014.3614.1814.3214.320.95%3,342
Nov 29, 202414.2714.2714.1814.1814.18-0.21%1,582
Nov 27, 202413.8114.2113.8114.2114.211.28%4,498
Nov 26, 202413.6914.0313.6914.0314.032.04%6,847
Nov 25, 202414.1614.1613.7513.7513.75-1.50%6,363
Nov 22, 202414.0914.2813.9613.9613.96-1.34%3,779
Nov 21, 202414.1614.4314.1514.1514.15-1.39%2,166
Nov 20, 202414.3514.3514.3514.3514.35-1.44%1,061
Nov 19, 202414.4514.5614.4514.5614.56-0.62%1,645
Nov 18, 202413.9814.6513.9114.6514.654.27%4,101
Nov 15, 202413.8914.2913.8914.0514.05-0.98%10,029
Nov 14, 202414.4514.4514.0814.1914.19-1.38%2,046
Nov 13, 202414.1514.3914.1514.3914.390.33%441
Nov 12, 202414.3114.3414.1514.3414.340.63%1,855
Nov 11, 202413.8614.4513.8614.2514.250.71%3,666
Nov 8, 202414.2114.2114.0014.1514.15-0.35%2,654
Nov 7, 202414.3514.5014.2014.2014.20-2.07%2,693
Nov 6, 202414.2514.5014.2514.5014.503.50%1,772
Nov 5, 202414.0714.2214.0114.0114.01-1.55%922
Nov 4, 202414.0114.2314.0114.2314.23-0.14%816
Nov 1, 202414.5014.5014.2514.2514.25-1.99%829
Oct 31, 202414.5014.5414.3514.5414.540.28%1,024
Oct 30, 202414.5014.5014.5014.5014.50-1.13%551
Oct 29, 202414.5014.6714.5014.6714.670.27%2,280
Oct 28, 202414.5514.6314.5514.6314.63-0.18%1,123
Oct 25, 202414.7614.7614.6514.6514.65-0.72%1,924
Oct 24, 202414.7114.9714.2914.7614.76-1.60%10,799
Oct 23, 202415.0715.4115.0015.0015.00-1.64%8,188
Oct 22, 202415.2615.2915.2515.2515.25-2.24%1,891
Oct 21, 202415.2615.6015.2615.6015.601.23%1,761
Oct 18, 202415.4615.7615.4115.4115.41-1.85%1,740
Oct 17, 202415.4115.7015.4115.7015.70-3,330
Oct 16, 202415.4315.8315.1115.7015.700.06%8,013
Oct 15, 202415.3815.7015.3815.6915.691.69%4,385
Oct 14, 202415.7215.7215.4315.4315.43-3.56%660
Oct 11, 202416.3716.3715.7616.0016.00-0.68%2,503
Oct 10, 202415.7816.1115.4116.1116.112.79%2,126
Oct 9, 202415.9615.9615.6715.6715.67-3.56%2,244
Oct 8, 202416.2516.2516.2516.2516.251.25%719
Oct 7, 202416.2516.3016.0516.0516.05-0.10%3,718
Oct 4, 202416.0716.0716.0716.0716.07-1.50%291
Oct 3, 202416.2416.3116.2316.3116.31-1.03%2,329
Oct 2, 202414.9516.5314.9516.4816.4810.23%6,890
Oct 1, 202414.7714.9614.7314.9514.95-4,961
Sep 30, 202414.7514.9514.7514.9514.951.36%1,097
Sep 27, 202414.6814.7514.5014.7514.750.68%1,418
Sep 26, 202414.3114.6514.3114.6514.651.03%1,010
Sep 25, 202414.3414.5014.1814.5014.500.83%3,956
Sep 24, 202414.3614.5714.3614.3814.38-1.26%1,060
Sep 23, 202414.4114.6114.4114.5614.56-1.66%1,497
Sep 20, 202413.9814.8113.9414.8114.815.60%8,995
Sep 19, 202413.5214.0313.5214.0314.034.43%6,427
Sep 18, 202413.9813.9813.4313.4313.43-4.07%5,429
Sep 17, 202414.0614.6313.9314.0014.00-2.30%11,907
Sep 16, 202414.0714.5714.0714.3314.332.50%2,442
Sep 13, 202414.0014.0013.9813.9813.98-0.50%1,073
Sep 12, 202413.9314.2013.9314.0514.05-0.71%3,592
Sep 11, 202414.5314.5314.1514.1514.15-2.78%4,162
Sep 10, 202414.8314.8314.3614.5614.560.17%1,821
Sep 9, 202414.7515.0114.5314.5314.53-1.76%4,019
Sep 6, 202414.7914.7914.7914.7914.79-1.40%588
Sep 5, 202415.4015.4015.0015.0015.00-1.40%2,361
Sep 4, 202415.2915.5815.1915.2115.21-0.57%2,510
Sep 3, 202415.2615.5515.1015.3015.30-1.48%3,397
Aug 30, 202415.5015.7015.2715.5315.53-1.55%4,235
Aug 29, 202415.3416.0015.3415.7815.78-0.16%3,844
Aug 28, 202416.2016.4015.7015.8015.80-2.73%3,049
Aug 27, 202416.2516.2515.8016.2416.243.13%1,554
Aug 26, 202415.9516.2515.7015.7515.75-2.48%7,748
Aug 23, 202416.5516.5516.1516.1516.15-2.12%5,890
Aug 22, 202415.1016.5015.1016.5016.50-0.60%10,550
Aug 21, 202416.7816.7816.3716.6016.60-1.13%5,011
Aug 20, 202417.0017.0016.7916.7916.79-3.51%1,832
Aug 19, 202417.1117.4017.1117.4017.40-0.57%981
Aug 16, 202417.5017.5017.5017.5017.50-1,168
Aug 15, 202417.6317.7017.5017.5017.50-0.28%5,613
Aug 14, 202418.2218.3817.5517.5517.55-4.46%5,744
Aug 13, 202418.3718.3718.3618.3718.37-2.75%762
Aug 12, 202418.5818.8918.5818.8918.89-1,074
Aug 9, 202418.3218.8918.3018.8918.890.85%6,691
Aug 8, 202418.9018.9017.6818.7318.731.90%2,747
Aug 7, 202418.3818.3818.3818.3818.38-3.21%373
Aug 6, 202418.9518.9918.9518.9918.993.43%1,094
Aug 5, 202417.9718.9017.9718.3618.36-1.66%3,487
Aug 2, 202418.0118.6718.0118.6718.670.16%1,012
Aug 1, 202418.3518.6417.8718.6418.64-0.11%5,944