Bluerock Homes Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.50	10.51	10.50	10.51	10.51	-1.08%	2,591
May 22, 2026	10.78	10.98	10.62	10.62	10.62	0.66%	1,481
May 21, 2026	11.21	11.38	10.50	10.55	10.55	-3.08%	20,038
May 20, 2026	10.80	10.89	10.80	10.89	10.89	1.21%	4,779
May 18, 2026	10.76	10.76	10.76	10.76	10.76	2.33%	1,035
May 15, 2026	11.35	11.35	10.51	10.51	10.51	-3.13%	1,967
May 14, 2026	10.92	11.17	10.69	10.85	10.85	0.18%	29,230
May 13, 2026	11.05	11.38	10.61	10.83	10.83	-4.41%	3,784
May 12, 2026	11.24	11.95	10.86	11.33	11.33	-1.39%	39,557
May 11, 2026	11.00	11.63	10.75	11.49	11.49	4.98%	119,581
May 8, 2026	10.95	10.95	10.95	10.95	10.95	-1.04%	290
May 7, 2026	10.79	11.06	10.79	11.06	11.06	4.73%	6,485
May 6, 2026	10.56	10.56	10.56	10.56	10.56	-4.00%	580
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%	3,569
Apr 20, 2026	11.07	11.21	11.07	11.21	11.21	-0.05%	595
Apr 17, 2026	11.36	11.38	10.86	11.21	11.21	-1.29%	2,918
Apr 16, 2026	10.93	11.36	10.50	11.36	11.36	6.42%	2,551
Apr 15, 2026	11.02	11.02	10.67	10.67	10.67	-3.14%	3,163
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%	6,126
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%	5,202
Mar 30, 2026	11.34	11.59	11.30	11.36	11.36	-3.76%	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	0.08%	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