Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
9.43
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.32 | 9.43 | 9.00 | 9.43 | 9.43 | 3.85% | 2,783 |
| Jul 1, 2026 | 9.29 | 9.29 | 9.08 | 9.08 | 9.08 | 0.89% | 5,233 |
| Jun 30, 2026 | 9.36 | 9.36 | 9.00 | 9.00 | 9.00 | -2.60% | 3,848 |
| Jun 29, 2026 | 9.28 | 9.28 | 9.13 | 9.24 | 9.24 | 1.54% | 3,636 |
| Jun 26, 2026 | 9.14 | 9.21 | 9.02 | 9.10 | 9.10 | 1.11% | 7,415 |
| Jun 25, 2026 | 9.01 | 9.41 | 8.92 | 9.00 | 9.00 | -2.96% | 17,070 |
| Jun 24, 2026 | 9.45 | 9.45 | 9.15 | 9.40 | 9.28 | -0.63% | 1,892 |
| Jun 23, 2026 | 9.29 | 9.59 | 9.14 | 9.46 | 9.33 | -0.32% | 14,960 |
| Jun 22, 2026 | 9.29 | 9.50 | 9.16 | 9.49 | 9.36 | 4.52% | 10,715 |
| Jun 18, 2026 | 9.60 | 9.63 | 9.08 | 9.08 | 8.96 | -8.28% | 21,439 |
| Jun 17, 2026 | 9.66 | 9.90 | 9.24 | 9.90 | 9.77 | -2.17% | 3,935 |
| Jun 16, 2026 | 9.25 | 10.12 | 9.00 | 10.12 | 9.99 | 9.41% | 18,110 |
| Jun 15, 2026 | 9.20 | 9.56 | 9.20 | 9.25 | 9.13 | -1.18% | 3,086 |
| Jun 12, 2026 | 9.57 | 9.88 | 9.36 | 9.36 | 9.24 | -1.94% | 7,312 |
| Jun 11, 2026 | 9.40 | 9.83 | 9.30 | 9.55 | 9.42 | 2.30% | 11,041 |
| Jun 10, 2026 | 10.04 | 10.04 | 9.33 | 9.33 | 9.21 | -6.79% | 2,380 |
| Jun 9, 2026 | 10.25 | 10.25 | 9.95 | 10.01 | 9.88 | 0.65% | 1,723 |
| Jun 8, 2026 | 9.58 | 9.95 | 9.57 | 9.95 | 9.81 | 2.00% | 2,172 |
| Jun 5, 2026 | 9.75 | 10.60 | 9.75 | 9.75 | 9.62 | -3.66% | 2,365 |
| Jun 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.99 | 1.20% | 2,197 |
| Jun 2, 2026 | 10.36 | 10.82 | 10.00 | 10.00 | 9.87 | -3.47% | 12,083 |
| Jun 1, 2026 | 9.87 | 10.36 | 9.87 | 10.36 | 10.22 | 4.02% | 3,982 |
| May 29, 2026 | 9.98 | 10.40 | 9.90 | 9.96 | 9.83 | 0.61% | 8,428 |
| May 28, 2026 | 10.48 | 10.89 | 9.90 | 9.90 | 9.77 | -4.72% | 10,438 |
| May 27, 2026 | 10.20 | 10.52 | 10.00 | 10.39 | 10.25 | -1.09% | 22,887 |
| May 26, 2026 | 10.50 | 10.51 | 10.50 | 10.51 | 10.37 | -1.08% | 2,591 |
| May 22, 2026 | 10.78 | 10.98 | 10.62 | 10.62 | 10.48 | 0.66% | 1,481 |
| May 21, 2026 | 11.21 | 11.38 | 10.50 | 10.55 | 10.41 | -3.08% | 20,038 |
| May 20, 2026 | 10.80 | 10.89 | 10.80 | 10.89 | 10.74 | 1.21% | 4,780 |
| May 18, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.61 | 2.33% | 1,035 |
| May 15, 2026 | 11.35 | 11.35 | 10.51 | 10.51 | 10.37 | -3.13% | 1,967 |
| May 14, 2026 | 10.92 | 11.17 | 10.69 | 10.85 | 10.71 | 0.18% | 29,230 |
| May 13, 2026 | 11.05 | 11.38 | 10.61 | 10.83 | 10.69 | -4.41% | 3,784 |
| May 12, 2026 | 11.24 | 11.95 | 10.86 | 11.33 | 11.18 | -1.39% | 39,557 |
| May 11, 2026 | 11.00 | 11.63 | 10.75 | 11.49 | 11.34 | 4.98% | 119,581 |
| May 8, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.80 | -1.04% | 290 |
| May 7, 2026 | 10.79 | 11.06 | 10.79 | 11.06 | 10.91 | 4.73% | 6,485 |
| May 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | -4.00% | 580 |
| May 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | 3.87% | 657 |
| May 4, 2026 | 10.51 | 11.08 | 10.51 | 10.59 | 10.45 | 0.52% | 5,179 |
| May 1, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.39 | 0.24% | 1,008 |
| Apr 30, 2026 | 11.49 | 11.51 | 10.51 | 10.51 | 10.37 | -4.54% | 3,187 |
| Apr 28, 2026 | 11.00 | 11.50 | 10.76 | 11.01 | 10.86 | 0.09% | 9,044 |
| Apr 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | -0.81% | 1,830 |
| Apr 24, 2026 | 11.00 | 11.54 | 11.00 | 11.09 | 10.94 | -1.77% | 1,418 |
| Apr 23, 2026 | 11.19 | 11.29 | 10.83 | 11.29 | 11.14 | -0.35% | 1,748 |
| Apr 22, 2026 | 10.86 | 11.43 | 10.86 | 11.33 | 11.18 | -0.18% | 2,465 |
| Apr 21, 2026 | 10.72 | 11.36 | 10.71 | 11.35 | 11.20 | 1.26% | 3,569 |
| Apr 20, 2026 | 11.07 | 11.21 | 11.07 | 11.21 | 11.06 | -0.05% | 595 |
| Apr 17, 2026 | 11.36 | 11.38 | 10.86 | 11.21 | 11.06 | -1.29% | 2,918 |