Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
8.82
-0.03 (-0.34%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Bluerock Homes Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 1.84% | 11,769 |
| Aug 12, 2026 | 9.00 | 9.00 | 8.56 | 8.69 | 8.69 | 0.81% | 3,238 |
| Aug 11, 2026 | 9.00 | 9.02 | 8.60 | 8.62 | 8.62 | 0.58% | 3,905 |
| Aug 10, 2026 | 8.84 | 9.00 | 8.51 | 8.57 | 8.57 | 0.82% | 4,742 |
| Aug 7, 2026 | 8.48 | 8.51 | 8.39 | 8.50 | 8.50 | 3.41% | 2,531 |
| Aug 6, 2026 | 8.55 | 8.72 | 8.22 | 8.22 | 8.22 | -2.03% | 1,353 |
| Aug 5, 2026 | 8.31 | 8.48 | 8.31 | 8.39 | 8.39 | 3.07% | 1,803 |
| Aug 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.78% | 1,925 |
| Aug 3, 2026 | 8.14 | 9.00 | 8.14 | 8.46 | 8.46 | -1.63% | 5,403 |
| Jul 31, 2026 | 8.58 | 8.60 | 8.35 | 8.60 | 8.60 | -0.17% | 2,142 |
| Jul 30, 2026 | 8.99 | 8.99 | 8.62 | 8.62 | 8.62 | 1.35% | 2,001 |
| Jul 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.53% | 1,038 |
| Jul 28, 2026 | 8.61 | 8.61 | 8.15 | 8.29 | 8.29 | -2.81% | 1,886 |
| Jul 27, 2026 | 8.14 | 8.60 | 8.14 | 8.53 | 8.53 | 2.03% | 3,114 |
| Jul 24, 2026 | 8.62 | 8.68 | 8.36 | 8.36 | 8.36 | - | 4,892 |
| Jul 23, 2026 | 8.45 | 8.65 | 8.36 | 8.36 | 8.36 | -0.95% | 908 |
| Jul 22, 2026 | 8.41 | 9.41 | 8.37 | 8.44 | 8.44 | - | 129,047 |
| Jul 21, 2026 | 8.51 | 8.76 | 8.40 | 8.44 | 8.44 | -0.82% | 4,261 |
| Jul 20, 2026 | 9.10 | 9.10 | 8.51 | 8.51 | 8.51 | -1.05% | 3,377 |
| Jul 17, 2026 | 8.79 | 8.79 | 8.60 | 8.60 | 8.60 | -2.27% | 1,757 |
| Jul 16, 2026 | 8.89 | 8.90 | 8.78 | 8.80 | 8.80 | -2.00% | 4,274 |
| Jul 15, 2026 | 9.28 | 9.28 | 8.78 | 8.98 | 8.98 | 2.28% | 5,025 |
| Jul 14, 2026 | 8.79 | 8.97 | 8.78 | 8.78 | 8.78 | -1.29% | 1,843 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.54% | 1,176 |
| Jul 10, 2026 | 8.90 | 8.94 | 8.90 | 8.94 | 8.94 | 0.83% | 2,021 |
| Jul 9, 2026 | 9.02 | 9.05 | 8.87 | 8.87 | 8.87 | -2.45% | 5,618 |
| Jul 8, 2026 | 9.03 | 9.09 | 9.00 | 9.09 | 9.09 | -0.08% | 2,405 |
| Jul 7, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -2.47% | 5,285 |
| Jul 6, 2026 | 9.46 | 9.46 | 9.30 | 9.33 | 9.33 | -1.06% | 4,043 |
| 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 |