5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-13.98%
3 MONTH PERFORMANCE
-21.52%
6 MONTH PERFORMANCE
-38.12%
YEAR-TO-DATE PERFORMANCE
-14.24%
1 YEAR PERFORMANCE
-16.39%
Bluerock Homes Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $11.15 | $11.38 (2.06%) | $11.75 | $11.15 | 2,684 | $43.92 M |
| 01/29/2025 | $11.19 | $11.38 (1.7%) | $11.52 | $11.15 | 4,510 | $43.92 M |
| 01/28/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.40 | 1,513 | $44.38 M |
| 01/27/2025 | $11.85 | $11.50 (-2.95%) | $12.28 | $10.71 | 12,900 | $44.38 M |
| 01/24/2025 | $12.35 | $11.85 (-4.05%) | $12.37 | $11.85 | 3,500 | $45.73 M |
| 01/23/2025 | $12.05 | $12.04 (-0.08%) | $12.36 | $11.90 | 8,900 | $46.47 M |
| 01/22/2025 | $12.29 | $12.30 (0.08%) | $12.85 | $12.29 | 1,400 | $47.47 M |
| 01/21/2025 | $12.46 | $12.54 (0.64%) | $12.79 | $12.35 | 5,500 | $48.39 M |
| 01/17/2025 | $12.59 | $12.40 (-1.51%) | $12.59 | $12.01 | 9,406 | $47.85 M |
| 01/16/2025 | $12.80 | $12.50 (-2.34%) | $12.88 | $12.50 | 6,800 | $48.24 M |
| 01/15/2025 | $12.90 | $12.88 (-0.16%) | $13.01 | $12.63 | 11,508 | $49.71 M |
| 01/14/2025 | $12.92 | $12.93 (0.08%) | $13.15 | $12.92 | 2,200 | $49.90 M |
| 01/13/2025 | $13.19 | $13.06 (-0.99%) | $13.20 | $13.05 | 6,700 | $50.40 M |
| 01/10/2025 | $13.45 | $13.32 (-0.97%) | $13.45 | $13.20 | 3,200 | $51.40 M |
| 01/08/2025 | $13.41 | $13.41 (0%) | $13.41 | $13.41 | 3,400 | $51.75 M |
| 01/07/2025 | $13.37 | $13.41 (0.3%) | $13.48 | $13.29 | 8,800 | $51.75 M |
| 01/06/2025 | $13.19 | $13.18 (-0.08%) | $13.24 | $13.07 | 6,800 | $50.86 M |
| 01/03/2025 | $13.15 | $13.11 (-0.3%) | $13.30 | $13.10 | 6,500 | $50.59 M |
| 01/02/2025 | $13.19 | $13.12 (-0.53%) | $13.19 | $13.12 | 5,500 | $50.63 M |
| 12/31/2024 | $13.25 | $13.27 (0.15%) | $13.27 | $13.04 | 1,725 | $51.21 M |
| 12/30/2024 | $13.23 | $13.23 (0%) | $13.23 | $13.23 | 630 | $51.06 M |
| 12/27/2024 | $13.52 | $13.23 (-2.14%) | $13.52 | $13.23 | 2,029 | $51.06 M |
| 12/26/2024 | $13.38 | $13.52 (1.05%) | $13.52 | $13.20 | 3,837 | $52.18 M |
| 12/24/2024 | $13.39 | $13.39 (0%) | $13.39 | $13.39 | 722 | $51.68 M |
| 12/23/2024 | $13.48 | $13.48 (0%) | $13.55 | $13.48 | 4,316 | $52.02 M |
| 12/20/2024 | $13.75 | $13.67 (-0.58%) | $13.75 | $13.39 | 54,449 | $52.76 M |
| 12/19/2024 | $13.50 | $13.78 (2.07%) | $13.79 | $13.23 | 11,302 | $53.18 M |
| 12/18/2024 | $14.10 | $13.55 (-3.9%) | $14.10 | $13.55 | 3,800 | $52.29 M |
| 12/17/2024 | $13.89 | $14.22 (2.38%) | $14.28 | $13.89 | 5,707 | $54.88 M |
| 12/16/2024 | $14.07 | $14.08 (0.07%) | $14.09 | $14.05 | 1,200 | $54.34 M |
| 12/13/2024 | $13.84 | $13.91 (0.51%) | $13.94 | $13.76 | 6,823 | $53.68 M |
| 12/12/2024 | $14.11 | $13.95 (-1.13%) | $14.11 | $13.88 | 2,300 | $53.84 M |
| 12/11/2024 | $14.25 | $14.03 (-1.54%) | $14.30 | $13.98 | 7,411 | $54.14 M |
| 12/10/2024 | $14.45 | $14.30 (-1.04%) | $14.55 | $14.25 | 12,200 | $55.19 M |
| 12/09/2024 | $14.61 | $14.45 (-1.1%) | $14.61 | $14.44 | 4,100 | $55.77 M |
| 12/06/2024 | $14.47 | $14.51 (0.28%) | $14.60 | $14.39 | 1,800 | $56.00 M |
| 12/05/2024 | $14.45 | $14.37 (-0.55%) | $14.64 | $14.15 | 9,500 | $55.46 M |
| 12/04/2024 | $14.59 | $14.45 (-0.96%) | $14.59 | $14.25 | 3,026 | $55.77 M |
| 12/03/2024 | $14.51 | $14.40 (-0.76%) | $14.51 | $14.26 | 3,100 | $55.57 M |
| 12/02/2024 | $14.20 | $14.32 (0.85%) | $14.36 | $14.18 | 3,342 | $55.26 M |
| 11/29/2024 | $14.27 | $14.18 (-0.63%) | $14.27 | $14.18 | 1,600 | $54.72 M |
| 11/27/2024 | $13.81 | $14.21 (2.9%) | $14.21 | $13.81 | 4,500 | $54.84 M |
| 11/26/2024 | $13.69 | $14.03 (2.48%) | $14.03 | $13.69 | 6,847 | $54.14 M |
| 11/25/2024 | $14.16 | $13.75 (-2.9%) | $14.16 | $13.75 | 6,400 | $53.06 M |
| 11/22/2024 | $14.09 | $13.96 (-0.92%) | $14.28 | $13.96 | 3,800 | $53.87 M |
| 11/21/2024 | $14.16 | $14.15 (-0.07%) | $14.43 | $14.15 | 2,200 | $54.61 M |
| 11/20/2024 | $14.35 | $14.35 (0%) | $14.35 | $14.35 | 1,100 | $55.38 M |
| 11/19/2024 | $14.45 | $14.56 (0.76%) | $14.56 | $14.45 | 1,645 | $56.19 M |
| 11/18/2024 | $13.98 | $14.65 (4.79%) | $14.65 | $13.91 | 4,101 | $56.54 M |
| 11/15/2024 | $13.89 | $14.05 (1.15%) | $14.29 | $13.89 | 10,029 | $54.22 M |
| 11/14/2024 | $14.45 | $14.19 (-1.8%) | $14.45 | $14.08 | 2,046 | $54.76 M |
| 11/13/2024 | $14.15 | $14.39 (1.7%) | $14.39 | $14.15 | 441 | $55.53 M |
| 11/12/2024 | $14.31 | $14.34 (0.21%) | $14.34 | $14.15 | 1,900 | $55.34 M |
| 11/11/2024 | $13.86 | $14.25 (2.81%) | $14.45 | $13.86 | 3,700 | $54.99 M |
| 11/08/2024 | $14.21 | $14.15 (-0.42%) | $14.21 | $14.00 | 2,700 | $54.51 M |
| 11/07/2024 | $14.35 | $14.20 (-1.05%) | $14.50 | $14.20 | 2,700 | $54.70 M |
| 11/06/2024 | $14.25 | $14.50 (1.75%) | $14.50 | $14.25 | 1,800 | $55.86 M |
| 11/05/2024 | $14.07 | $14.01 (-0.43%) | $14.22 | $14.01 | 922 | $53.97 M |
| 11/04/2024 | $14.01 | $14.23 (1.57%) | $14.23 | $14.01 | 816 | $54.82 M |
| 11/01/2024 | $14.50 | $14.25 (-1.72%) | $14.50 | $14.25 | 829 | $54.89 M |
| 10/31/2024 | $14.50 | $14.54 (0.28%) | $14.54 | $14.35 | 1,024 | $56.01 M |
| 10/30/2024 | $14.50 | $14.50 (0%) | $14.50 | $14.50 | 600 | $55.86 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.
