5 DAY PERFORMANCE
-3.88%
1 MONTH PERFORMANCE
-18.59%
3 MONTH PERFORMANCE
-20.16%
6 MONTH PERFORMANCE
-35.76%
YEAR-TO-DATE PERFORMANCE
-25.40%
1 YEAR PERFORMANCE
-40.65%
Bluerock Homes Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $9.68 | $9.89 (2.17%) | $10.04 | $9.30 | 27,600 | $38.14 M |
| 04/16/2025 | $9.46 | $9.55 (0.95%) | $9.95 | $9.46 | 17,012 | $36.83 M |
| 04/15/2025 | $10.20 | $10.21 (0.1%) | $10.31 | $10.14 | 6,000 | $39.37 M |
| 04/14/2025 | $10.30 | $10.15 (-1.46%) | $10.62 | $10.01 | 7,700 | $39.14 M |
| 04/11/2025 | $10.39 | $10.30 (-0.87%) | $10.39 | $10.30 | 1,500 | $39.72 M |
| 04/10/2025 | $10.34 | $10.32 (-0.19%) | $10.49 | $10.31 | 1,410 | $39.80 M |
| 04/09/2025 | $10.46 | $10.41 (-0.48%) | $10.50 | $10.18 | 6,947 | $40.14 M |
| 04/08/2025 | $10.79 | $10.48 (-2.87%) | $10.90 | $10.48 | 3,610 | $40.41 M |
| 04/07/2025 | $10.94 | $10.94 (0%) | $10.94 | $10.79 | 1,100 | $42.19 M |
| 04/04/2025 | $11.32 | $11.00 (-2.83%) | $11.37 | $10.87 | 7,300 | $42.42 M |
| 04/03/2025 | $11.49 | $11.47 (-0.17%) | $11.63 | $11.38 | 5,200 | $44.23 M |
| 04/02/2025 | $11.50 | $11.44 (-0.52%) | $11.50 | $11.44 | 1,043 | $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 | 3,746 | $43.84 M |
| 03/28/2025 | $11.77 | $11.62 (-1.27%) | $11.81 | $11.62 | 3,900 | $44.81 M |
| 03/27/2025 | $11.93 | $11.77 (-1.34%) | $11.98 | $11.77 | 11,942 | $45.39 M |
| 03/26/2025 | $12.10 | $11.98 (-0.99%) | $12.18 | $11.98 | 1,600 | $46.20 M |
| 03/25/2025 | $12.18 | $12.18 (0%) | $12.18 | $12.18 | 3,100 | $46.97 M |
| 03/24/2025 | $12.08 | $12.08 (0%) | $12.18 | $12.08 | 3,500 | $46.58 M |
| 03/21/2025 | $12.03 | $12.08 (0.42%) | $12.08 | $12.03 | 1,700 | $46.62 M |
| 03/20/2025 | $12.07 | $12.13 (0.5%) | $12.18 | $12.07 | 1,100 | $46.81 M |
| 03/19/2025 | $12.21 | $12.19 (-0.16%) | $12.29 | $12.16 | 5,100 | $47.04 M |
| 03/18/2025 | $12.16 | $12.16 (0%) | $12.16 | $12.16 | 3,400 | $46.93 M |
| 03/17/2025 | $12.28 | $12.16 (-0.98%) | $12.28 | $12.05 | 7,223 | $46.89 M |
| 03/14/2025 | $12.33 | $12.38 (0.41%) | $12.39 | $12.22 | 3,138 | $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 | 31,400 | $47.58 M |
| 03/11/2025 | $11.90 | $12.23 (2.77%) | $12.47 | $11.90 | 7,629 | $47.20 M |
| 03/10/2025 | $11.95 | $11.90 (-0.42%) | $11.96 | $11.90 | 1,600 | $45.92 M |
| 03/07/2025 | $11.90 | $11.90 (0%) | $12.10 | $11.90 | 5,100 | $45.92 M |
| 03/06/2025 | $11.30 | $11.90 (5.31%) | $11.90 | $11.30 | 8,401 | $45.92 M |
| 03/05/2025 | $11.34 | $11.45 (0.97%) | $11.54 | $11.27 | 2,004 | $44.19 M |
| 03/04/2025 | $11.41 | $11.18 (-2.02%) | $11.48 | $11.16 | 4,500 | $43.15 M |
| 03/03/2025 | $11.65 | $11.46 (-1.63%) | $11.68 | $11.46 | 3,824 | $44.23 M |
| 02/28/2025 | $11.65 | $11.53 (-1.03%) | $11.74 | $11.53 | 1,800 | $44.50 M |
| 02/27/2025 | $11.55 | $11.67 (1.04%) | $11.83 | $11.55 | 3,315 | $45.04 M |
| 02/26/2025 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 429 | $44.73 M |
| 02/25/2025 | $11.47 | $11.59 (1.05%) | $11.60 | $11.40 | 1,609 | $44.73 M |
| 02/24/2025 | $11.50 | $11.55 (0.43%) | $11.65 | $11.35 | 3,300 | $44.57 M |
| 02/21/2025 | $11.36 | $11.56 (1.76%) | $11.68 | $11.35 | 2,300 | $44.61 M |
| 02/20/2025 | $11.61 | $11.53 (-0.69%) | $11.76 | $11.50 | 6,912 | $44.50 M |
| 02/19/2025 | $11.67 | $11.61 (-0.51%) | $11.68 | $11.34 | 1,300 | $44.81 M |
| 02/18/2025 | $11.74 | $11.54 (-1.7%) | $11.75 | $11.54 | 2,700 | $44.54 M |
| 02/14/2025 | $11.09 | $11.57 (4.33%) | $11.59 | $11.09 | 7,200 | $44.65 M |
| 02/13/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 900 | $44.15 M |
| 02/12/2025 | $11.43 | $11.35 (-0.7%) | $11.60 | $11.35 | 1,230 | $43.80 M |
| 02/11/2025 | $11.28 | $11.53 (2.22%) | $11.60 | $11.28 | 2,700 | $44.50 M |
| 02/10/2025 | $11.30 | $11.53 (2.04%) | $11.53 | $11.15 | 1,330 | $44.50 M |
| 02/07/2025 | $11.37 | $11.30 (-0.62%) | $11.37 | $11.30 | 500 | $43.61 M |
| 02/06/2025 | $11.30 | $11.49 (1.68%) | $11.60 | $11.29 | 2,800 | $44.34 M |
| 02/05/2025 | $11.16 | $11.49 (2.96%) | $11.50 | $11.16 | 6,747 | $44.34 M |
| 02/04/2025 | $11.38 | $11.42 (0.35%) | $11.43 | $11.25 | 3,200 | $44.07 M |
| 02/03/2025 | $11.47 | $11.42 (-0.44%) | $11.61 | $11.26 | 4,100 | $44.07 M |
| 01/31/2025 | $11.23 | $11.61 (3.38%) | $11.62 | $11.23 | 3,039 | $44.81 M |
| 01/30/2025 | $11.15 | $11.50 (3.14%) | $11.75 | $11.15 | 3,406 | $44.38 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 |
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.
