5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-27.22%
YEAR-TO-DATE PERFORMANCE
-22.23%
1 YEAR PERFORMANCE
-38.20%
Bluerock Homes Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $10.46 | $10.32 (-1.34%) | $10.46 | $10.32 | 1.16 K | $39.88 M |
| 05/29/2025 | $10.37 | $10.32 (-0.48%) | $10.44 | $10.32 | 2.61 K | $39.88 M |
| 05/28/2025 | $10.32 | $10.29 (-0.29%) | $10.52 | $10.29 | 2.71 K | $39.77 M |
| 05/27/2025 | $10.40 | $10.38 (-0.19%) | $10.50 | $10.32 | 700 | $40.11 M |
| 05/23/2025 | $10.30 | $10.39 (0.87%) | $10.39 | $10.30 | 2.21 K | $40.15 M |
| 05/22/2025 | $10.29 | $10.44 (1.46%) | $10.44 | $10.29 | 3.10 K | $40.35 M |
| 05/21/2025 | $10.39 | $10.29 (-0.96%) | $10.40 | $10.29 | 1.33 K | $39.77 M |
| 05/20/2025 | $10.35 | $10.39 (0.39%) | $10.40 | $10.35 | 900 | $40.15 M |
| 05/19/2025 | $10.44 | $10.40 (-0.38%) | $10.44 | $10.40 | 1.92 K | $40.19 M |
| 05/16/2025 | $10.46 | $10.30 (-1.53%) | $10.47 | $10.30 | 2.20 K | $39.81 M |
| 05/15/2025 | $10.29 | $10.33 (0.39%) | $10.42 | $10.29 | 2.01 K | $39.92 M |
| 05/14/2025 | $10.42 | $10.25 (-1.63%) | $10.42 | $10.21 | 1.70 K | $39.61 M |
| 05/13/2025 | $10.24 | $10.29 (0.49%) | $10.48 | $10.24 | 4.62 K | $39.77 M |
| 05/12/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.15 | 4.50 K | $39.61 M |
| 05/09/2025 | $10.35 | $10.20 (-1.45%) | $10.40 | $10.20 | 5.00 K | $39.42 M |
| 05/08/2025 | $10.36 | $10.26 (-0.97%) | $10.36 | $10.26 | 700 | $40.65 M |
| 05/07/2025 | $10.23 | $10.36 (1.27%) | $10.36 | $10.23 | 500 | $41.05 M |
| 05/06/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.18 | 7.30 K | $40.77 M |
| 05/05/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $40.58 M |
| 05/02/2025 | $10.31 | $10.24 (-0.68%) | $10.31 | $10.24 | 1.80 K | $40.58 M |
| 05/01/2025 | $10.31 | $10.21 (-0.97%) | $10.34 | $10.21 | 2.30 K | $40.46 M |
| 04/30/2025 | $10.26 | $10.18 (-0.78%) | $10.26 | $10.18 | 700 | $40.34 M |
| 04/29/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.01 | 2.30 K | $40.34 M |
| 04/28/2025 | $10.27 | $10.08 (-1.85%) | $10.29 | $10.08 | 3.00 K | $39.94 M |
| 04/25/2025 | $10.21 | $10.18 (-0.29%) | $10.29 | $10.18 | 2.30 K | $39.26 M |
| 04/24/2025 | $9.75 | $10.08 (3.38%) | $10.08 | $9.75 | 3.00 K | $38.87 M |
| 04/23/2025 | $10.09 | $10.00 (-0.89%) | $10.09 | $10.00 | 2.14 K | $38.56 M |
| 04/22/2025 | $10.00 | $10.01 (0.1%) | $10.09 | $10.00 | 700 | $38.60 M |
| 04/21/2025 | $10.01 | $9.86 (-1.5%) | $10.01 | $9.86 | 444 | $38.02 M |
| 04/17/2025 | $9.68 | $9.89 (2.17%) | $10.04 | $9.30 | 27.60 K | $38.14 M |
| 04/16/2025 | $9.46 | $9.55 (0.95%) | $9.95 | $9.46 | 17.01 K | $36.83 M |
| 04/15/2025 | $10.20 | $10.21 (0.1%) | $10.31 | $10.14 | 6.00 K | $39.37 M |
| 04/14/2025 | $10.30 | $10.15 (-1.46%) | $10.62 | $10.01 | 7.70 K | $39.14 M |
| 04/11/2025 | $10.39 | $10.30 (-0.87%) | $10.39 | $10.30 | 1.50 K | $39.72 M |
| 04/10/2025 | $10.34 | $10.32 (-0.19%) | $10.49 | $10.31 | 1.41 K | $39.80 M |
| 04/09/2025 | $10.46 | $10.41 (-0.48%) | $10.50 | $10.18 | 6.95 K | $40.14 M |
| 04/08/2025 | $10.79 | $10.48 (-2.87%) | $10.90 | $10.48 | 3.61 K | $40.41 M |
| 04/07/2025 | $10.94 | $10.94 (0%) | $10.94 | $10.79 | 1.10 K | $42.19 M |
| 04/04/2025 | $11.32 | $11.00 (-2.83%) | $11.37 | $10.87 | 7.30 K | $42.42 M |
| 04/03/2025 | $11.49 | $11.47 (-0.17%) | $11.63 | $11.38 | 5.20 K | $44.23 M |
| 04/02/2025 | $11.50 | $11.44 (-0.52%) | $11.50 | $11.44 | 1.04 K | $44.11 M |
| 04/01/2025 | $11.37 | $11.44 (0.62%) | $11.44 | $11.37 | 315 | $44.11 M |
| 03/31/2025 | $11.57 | $11.37 (-1.73%) | $11.57 | $11.37 | 3.75 K | $43.84 M |
| 03/28/2025 | $11.77 | $11.62 (-1.27%) | $11.81 | $11.62 | 3.90 K | $44.81 M |
| 03/27/2025 | $11.93 | $11.77 (-1.34%) | $11.98 | $11.77 | 11.94 K | $45.39 M |
| 03/26/2025 | $12.10 | $11.98 (-0.99%) | $12.18 | $11.98 | 1.60 K | $46.20 M |
| 03/25/2025 | $12.18 | $12.18 (0%) | $12.18 | $12.18 | 3.10 K | $46.97 M |
| 03/24/2025 | $12.08 | $12.08 (0%) | $12.18 | $12.08 | 3.50 K | $46.58 M |
| 03/21/2025 | $12.03 | $12.08 (0.42%) | $12.08 | $12.03 | 1.70 K | $46.62 M |
| 03/20/2025 | $12.07 | $12.13 (0.5%) | $12.18 | $12.07 | 1.10 K | $46.81 M |
| 03/19/2025 | $12.21 | $12.19 (-0.16%) | $12.29 | $12.16 | 5.10 K | $47.04 M |
| 03/18/2025 | $12.16 | $12.16 (0%) | $12.16 | $12.16 | 3.40 K | $46.93 M |
| 03/17/2025 | $12.28 | $12.16 (-0.98%) | $12.28 | $12.05 | 7.22 K | $46.89 M |
| 03/14/2025 | $12.33 | $12.38 (0.41%) | $12.39 | $12.22 | 3.14 K | $47.78 M |
| 03/13/2025 | $12.43 | $12.43 (0%) | $12.43 | $12.43 | 800 | $47.97 M |
| 03/12/2025 | $12.20 | $12.33 (1.07%) | $12.37 | $12.20 | 31.40 K | $47.58 M |
| 03/11/2025 | $11.90 | $12.23 (2.77%) | $12.47 | $11.90 | 7.63 K | $47.20 M |
| 03/10/2025 | $11.95 | $11.90 (-0.42%) | $11.96 | $11.90 | 1.60 K | $45.92 M |
| 03/07/2025 | $11.90 | $11.90 (0%) | $12.10 | $11.90 | 5.10 K | $45.92 M |
| 03/06/2025 | $11.30 | $11.90 (5.31%) | $11.90 | $11.30 | 8.40 K | $45.92 M |
| 03/05/2025 | $11.34 | $11.45 (0.97%) | $11.54 | $11.27 | 2.00 K | $44.19 M |
| 03/04/2025 | $11.41 | $11.18 (-2.02%) | $11.48 | $11.16 | 4.50 K | $43.15 M |
| 03/03/2025 | $11.65 | $11.46 (-1.63%) | $11.68 | $11.46 | 3.82 K | $44.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
