Bluerock Homes Trust, Inc. (BHM) Charts

$12.69

$0.17 (1.34%)
Last update: 12:48 PM EST
Day's range
$12.69
Day's range
$12.69

5 DAY PERFORMANCE

+2.97%

1 MONTH PERFORMANCE

+22.81%

3 MONTH PERFORMANCE

+2.48%

6 MONTH PERFORMANCE

-8.80%

YEAR-TO-DATE PERFORMANCE

-4.40%

1 YEAR PERFORMANCE

-28.08%

Bluerock Homes Trust, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/13/2025 $12.69 $12.69 (0%) $12.69 $12.69 349 $49.04 M
06/12/2025 $12.89 $12.52 (-2.87%) $12.89 $12.50 1.90 K $48.39 M
06/11/2025 $12.54 $12.68 (1.12%) $12.68 $12.54 700 $49.00 M
06/10/2025 $12.30 $12.32 (0.16%) $12.50 $12.30 1.70 K $47.61 M
06/09/2025 $12.53 $12.50 (-0.24%) $12.54 $12.50 2.60 K $48.31 M
06/06/2025 $12.27 $12.70 (3.5%) $12.92 $12.08 6.21 K $49.08 M
06/05/2025 $11.00 $12.47 (13.36%) $12.47 $11.00 26.03 K $48.19 M
06/04/2025 $10.45 $10.73 (2.68%) $10.73 $10.45 6.63 K $41.47 M
06/03/2025 $10.39 $10.52 (1.25%) $10.52 $10.39 1.50 K $40.66 M
06/02/2025 $10.33 $10.40 (0.68%) $10.40 $10.33 1.02 K $40.19 M
05/30/2025 $10.46 $10.32 (-1.34%) $10.46 $10.32 1.20 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