Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
10.56
-0.44 (-4.00%)
At close: May 6, 2026, 4:00 PM EDT
10.56
0.00 (0.00%)
After-hours: May 6, 2026, 6:30 PM EDT
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.00% | 579 |
| May 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.87% | 657 |
| May 4, 2026 | 10.51 | 11.08 | 10.51 | 10.59 | 10.59 | 0.52% | 5,179 |
| May 1, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.53 | 0.24% | 1,008 |
| Apr 30, 2026 | 11.49 | 11.51 | 10.51 | 10.51 | 10.51 | -4.54% | 3,187 |
| Apr 28, 2026 | 11.00 | 11.50 | 10.76 | 11.01 | 11.01 | 0.09% | 9,044 |
| Apr 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | 1,830 |
| Apr 24, 2026 | 11.00 | 11.54 | 11.00 | 11.09 | 11.09 | -1.77% | 1,418 |
| Apr 23, 2026 | 11.19 | 11.29 | 10.83 | 11.29 | 11.29 | -0.35% | 1,748 |
| Apr 22, 2026 | 10.86 | 11.43 | 10.86 | 11.33 | 11.33 | -0.18% | 2,465 |
| Apr 21, 2026 | 10.72 | 11.36 | 10.71 | 11.35 | 11.35 | 1.26% | 3,567 |
| Apr 20, 2026 | 11.07 | 11.21 | 11.07 | 11.21 | 11.21 | -0.04% | 595 |
| Apr 17, 2026 | 11.36 | 11.38 | 10.86 | 11.21 | 11.21 | -1.29% | 2,915 |
| Apr 16, 2026 | 10.93 | 11.36 | 10.50 | 11.36 | 11.36 | 6.43% | 2,551 |
| Apr 15, 2026 | 11.02 | 11.02 | 10.67 | 10.67 | 10.67 | -3.14% | 3,161 |
| Apr 14, 2026 | 11.13 | 11.30 | 10.75 | 11.02 | 11.02 | -0.63% | 7,725 |
| Apr 13, 2026 | 10.85 | 11.74 | 10.82 | 11.09 | 11.09 | -1.33% | 1,687 |
| Apr 10, 2026 | 11.03 | 11.35 | 10.78 | 11.24 | 11.24 | 0.72% | 6,947 |
| Apr 9, 2026 | 11.07 | 11.20 | 11.07 | 11.16 | 11.16 | 4.20% | 1,023 |
| Apr 8, 2026 | 11.24 | 11.60 | 10.71 | 10.71 | 10.71 | -3.51% | 7,000 |
| Apr 7, 2026 | 11.34 | 11.83 | 11.10 | 11.10 | 11.10 | -1.42% | 2,314 |
| Apr 6, 2026 | 11.25 | 11.55 | 10.75 | 11.26 | 11.26 | -1.23% | 7,802 |
| Apr 2, 2026 | 11.40 | 11.80 | 11.20 | 11.40 | 11.40 | -0.22% | 6,123 |
| Apr 1, 2026 | 11.73 | 11.73 | 11.37 | 11.43 | 11.43 | 0.57% | 2,531 |
| Mar 31, 2026 | 11.30 | 11.36 | 11.02 | 11.36 | 11.36 | 0.03% | 5,197 |
| Mar 30, 2026 | 11.34 | 11.59 | 11.30 | 11.36 | 11.36 | -3.75% | 6,903 |
| Mar 27, 2026 | 11.50 | 11.97 | 11.14 | 11.80 | 11.80 | 0.55% | 16,391 |
| Mar 26, 2026 | 11.95 | 12.41 | 11.40 | 11.74 | 11.74 | -2.90% | 14,671 |
| Mar 25, 2026 | 12.35 | 12.57 | 12.09 | 12.09 | 12.09 | -0.94% | 4,285 |
| Mar 24, 2026 | 11.40 | 12.60 | 11.40 | 12.20 | 12.08 | 5.08% | 22,049 |
| Mar 23, 2026 | 11.09 | 12.04 | 10.90 | 11.61 | 11.49 | 4.69% | 11,011 |
| Mar 20, 2026 | 10.74 | 11.09 | 10.43 | 11.09 | 10.98 | 3.16% | 13,474 |
| Mar 19, 2026 | 10.41 | 11.07 | 10.30 | 10.75 | 10.64 | 6.44% | 14,898 |
| Mar 18, 2026 | 10.20 | 11.01 | 10.10 | 10.10 | 10.00 | -3.44% | 44,274 |
| Mar 17, 2026 | 10.01 | 11.09 | 10.01 | 10.46 | 10.35 | 4.50% | 39,461 |
| Mar 16, 2026 | 10.55 | 11.09 | 10.01 | 10.01 | 9.91 | -4.76% | 12,270 |
| Mar 13, 2026 | 10.47 | 11.09 | 10.47 | 10.51 | 10.40 | -0.85% | 6,494 |
| Mar 12, 2026 | 11.00 | 11.07 | 10.38 | 10.60 | 10.49 | -3.64% | 3,873 |
| Mar 11, 2026 | 10.13 | 11.00 | 10.00 | 11.00 | 10.89 | 7.32% | 4,658 |
| Mar 10, 2026 | 10.71 | 11.10 | 10.25 | 10.25 | 10.14 | -1.16% | 3,017 |
| Mar 9, 2026 | 10.75 | 11.25 | 10.37 | 10.37 | 10.26 | -2.63% | 3,117 |
| Mar 6, 2026 | 11.45 | 11.45 | 10.65 | 10.65 | 10.54 | -6.99% | 3,673 |
| Mar 5, 2026 | 11.29 | 11.63 | 11.17 | 11.45 | 11.33 | -0.09% | 7,559 |
| Mar 4, 2026 | 11.55 | 11.55 | 10.74 | 11.46 | 11.34 | -2.05% | 9,676 |
| Mar 3, 2026 | 11.50 | 11.85 | 11.23 | 11.70 | 11.58 | 10.69% | 35,610 |
| Mar 2, 2026 | 10.03 | 10.60 | 9.80 | 10.57 | 10.46 | 4.65% | 3,830 |
| Feb 27, 2026 | 10.12 | 10.15 | 10.02 | 10.10 | 10.00 | -1.42% | 1,155 |
| Feb 26, 2026 | 11.27 | 11.27 | 9.94 | 10.25 | 10.14 | -2.43% | 11,199 |
| Feb 25, 2026 | 11.11 | 11.15 | 10.50 | 10.50 | 10.39 | -3.67% | 3,433 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -1.00% | 889 |