Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
7.65
0.00 (0.00%)
At close: Nov 2, 2026, 4:00 PM EST
7.65
0.00 (0.00%)
After-hours: Nov 2, 2026, 4:10 PM EST
Bluerock Homes Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 7.65 | 7.82 | 7.65 | 7.65 | 7.65 | - | 2,379 |
| Oct 30, 2026 | 7.50 | 7.97 | 7.36 | 7.65 | 7.65 | -0.78% | 21,954 |
| Oct 29, 2026 | 7.41 | 7.75 | 7.36 | 7.71 | 7.71 | 4.12% | 5,811 |
| Oct 28, 2026 | 7.45 | 7.45 | 7.41 | 7.41 | 7.41 | -1.40% | 2,423 |
| Oct 27, 2026 | 7.80 | 7.90 | 7.51 | 7.51 | 7.51 | -6.24% | 2,202 |
| Oct 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.44% | 590 |
| Oct 23, 2026 | 7.95 | 8.05 | 7.81 | 8.05 | 8.05 | 0.56% | 3,354 |
| Oct 22, 2026 | 7.97 | 8.00 | 7.93 | 8.00 | 8.00 | 1.78% | 1,381 |
| Oct 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% | 417 |
| Oct 20, 2026 | 8.29 | 8.37 | 7.94 | 8.00 | 8.00 | -2.91% | 3,655 |
| Oct 19, 2026 | 7.91 | 8.24 | 7.86 | 8.24 | 8.24 | 2.36% | 5,840 |
| Oct 16, 2026 | 7.87 | 8.43 | 7.87 | 8.05 | 8.05 | 1.02% | 7,232 |
| Oct 15, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.26% | 1,270 |
| Oct 13, 2026 | 8.16 | 8.16 | 7.99 | 7.99 | 7.99 | -0.12% | 1,707 |
| Oct 12, 2026 | 8.32 | 8.32 | 7.87 | 8.00 | 8.00 | -2.38% | 4,376 |
| Oct 9, 2026 | 7.90 | 8.20 | 7.89 | 8.20 | 8.20 | 2.31% | 1,482 |
| Oct 8, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | 370 |
| Oct 7, 2026 | 8.67 | 8.67 | 7.99 | 8.05 | 8.05 | -1.35% | 4,098 |
| Oct 6, 2026 | 8.36 | 8.50 | 8.02 | 8.16 | 8.16 | 1.75% | 4,820 |
| Oct 5, 2026 | 8.29 | 8.66 | 8.02 | 8.02 | 8.02 | 0.12% | 4,217 |
| Oct 2, 2026 | 8.25 | 8.37 | 8.01 | 8.01 | 8.01 | 1.14% | 4,585 |
| Oct 1, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | 590 |
| Sep 30, 2026 | 7.91 | 8.32 | 7.91 | 7.96 | 7.96 | 0.89% | 2,420 |
| Sep 29, 2026 | 8.20 | 8.20 | 7.89 | 7.89 | 7.89 | -0.54% | 1,743 |
| Sep 28, 2026 | 7.90 | 8.17 | 7.87 | 7.93 | 7.93 | -0.92% | 1,957 |
| Sep 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.01 | -5.80% | 822 |
| Sep 23, 2026 | 8.28 | 8.63 | 8.28 | 8.63 | 8.50 | 5.26% | 4,828 |
| Sep 22, 2026 | 8.27 | 8.27 | 8.20 | 8.20 | 8.07 | -0.43% | 2,002 |
| Sep 21, 2026 | 8.21 | 8.24 | 8.21 | 8.24 | 8.11 | 2.69% | 903 |
| Sep 18, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.90 | -4.47% | 1,770 |
| Sep 17, 2026 | 8.14 | 8.53 | 8.12 | 8.40 | 8.27 | 2.63% | 5,453 |
| Sep 16, 2026 | 8.42 | 8.67 | 8.18 | 8.18 | 8.05 | -3.48% | 1,216 |
| Sep 15, 2026 | 8.41 | 8.56 | 8.20 | 8.48 | 8.34 | 0.41% | 2,292 |
| Sep 14, 2026 | 8.61 | 8.70 | 8.44 | 8.44 | 8.31 | -0.70% | 2,458 |
| Sep 11, 2026 | 8.40 | 8.53 | 8.40 | 8.50 | 8.37 | 1.43% | 1,028 |
| Sep 10, 2026 | 8.32 | 8.92 | 8.18 | 8.38 | 8.25 | -1.18% | 4,391 |
| Sep 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.35 | 0.95% | 1,013 |
| Sep 8, 2026 | 8.64 | 8.64 | 8.40 | 8.40 | 8.27 | -5.08% | 1,047 |
| Sep 4, 2026 | 8.80 | 8.85 | 8.69 | 8.85 | 8.71 | 0.57% | 2,915 |
| Sep 3, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.66 | 7.32% | 2,993 |
| Sep 2, 2026 | 8.61 | 8.73 | 8.20 | 8.20 | 8.07 | -3.53% | 2,827 |
| Sep 1, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.37 | 1.19% | 1,419 |
| Aug 31, 2026 | 8.40 | 8.43 | 8.40 | 8.40 | 8.27 | -2.50% | 1,360 |
| Aug 28, 2026 | 8.31 | 8.70 | 8.31 | 8.62 | 8.48 | 2.53% | 1,083 |
| Aug 27, 2026 | 8.75 | 8.75 | 8.33 | 8.40 | 8.27 | -1.61% | 3,616 |
| Aug 26, 2026 | 8.40 | 9.00 | 8.40 | 8.54 | 8.41 | -0.35% | 2,816 |
| Aug 25, 2026 | 8.50 | 8.88 | 8.50 | 8.57 | 8.44 | 0.71% | 2,692 |
| Aug 24, 2026 | 8.49 | 8.51 | 8.49 | 8.51 | 8.38 | -1.98% | 725 |
| Aug 21, 2026 | 8.88 | 8.88 | 8.57 | 8.68 | 8.55 | -2.78% | 17,019 |
| Aug 20, 2026 | 8.70 | 9.00 | 8.70 | 8.93 | 8.79 | 0.90% | 5,351 |