-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
-4.19% -
3 MONTH PERFORMANCE
-14.97% -
6 MONTH PERFORMANCE
-12.32% -
YEAR-TO-DATE PERFORMANCE
+6.36% -
1 YEAR PERFORMANCE
+15.17%
Bluerock Homes Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.75 | $14.88 (0.88%) | $14.88 | $14.75 | 965 | $57.32 M |
| 09/27/2024 | $14.68 | $14.75 (0.48%) | $14.75 | $14.50 | 1,418 | $56.82 M |
| 09/26/2024 | $14.31 | $14.65 (2.38%) | $14.65 | $14.31 | 1,010 | $56.43 M |
| 09/25/2024 | $14.34 | $14.50 (1.12%) | $14.50 | $14.18 | 4,000 | $55.86 M |
| 09/24/2024 | $14.36 | $14.38 (0.14%) | $14.57 | $14.36 | 1,100 | $55.39 M |
| 09/23/2024 | $14.41 | $14.56 (1.04%) | $14.61 | $14.41 | 1,500 | $56.09 M |
| 09/20/2024 | $13.98 | $14.81 (5.94%) | $14.81 | $13.94 | 9,000 | $57.05 M |
| 09/19/2024 | $13.52 | $14.03 (3.77%) | $14.03 | $13.52 | 6,427 | $54.05 M |
| 09/18/2024 | $13.98 | $13.43 (-3.93%) | $13.98 | $13.43 | 5,429 | $51.73 M |
| 09/17/2024 | $14.06 | $14.00 (-0.43%) | $14.63 | $13.93 | 11,907 | $53.93 M |
| 09/16/2024 | $14.07 | $14.33 (1.85%) | $14.57 | $14.07 | 2,442 | $55.20 M |
| 09/13/2024 | $14.00 | $13.98 (-0.14%) | $14.00 | $13.98 | 1,100 | $53.85 M |
| 09/12/2024 | $13.93 | $14.05 (0.86%) | $14.20 | $13.93 | 3,600 | $54.12 M |
| 09/11/2024 | $14.53 | $14.15 (-2.62%) | $14.53 | $14.15 | 4,200 | $54.51 M |
| 09/10/2024 | $14.83 | $14.56 (-1.82%) | $14.83 | $14.36 | 1,821 | $56.09 M |
| 09/09/2024 | $14.75 | $14.53 (-1.49%) | $15.01 | $14.53 | 4,019 | $55.97 M |
| 09/06/2024 | $14.79 | $14.79 (0%) | $14.79 | $14.79 | 600 | $56.97 M |
| 09/05/2024 | $15.40 | $15.00 (-2.6%) | $15.40 | $15.00 | 2,400 | $57.78 M |
| 09/04/2024 | $15.29 | $15.21 (-0.52%) | $15.58 | $15.19 | 2,510 | $58.59 M |
| 09/03/2024 | $15.26 | $15.30 (0.26%) | $15.55 | $15.10 | 3,400 | $58.94 M |
| 08/30/2024 | $15.50 | $15.53 (0.19%) | $15.70 | $15.27 | 4,235 | $59.82 M |
| 08/29/2024 | $15.34 | $15.78 (2.87%) | $16.00 | $15.34 | 3,844 | $60.79 M |
| 08/28/2024 | $16.20 | $15.80 (-2.47%) | $16.40 | $15.70 | 3,049 | $60.86 M |
| 08/27/2024 | $16.25 | $16.24 (-0.06%) | $16.25 | $15.80 | 1,600 | $62.56 M |
| 08/26/2024 | $15.95 | $15.75 (-1.25%) | $16.25 | $15.70 | 7,748 | $60.67 M |
| 08/23/2024 | $16.55 | $16.15 (-2.42%) | $16.55 | $16.15 | 5,900 | $62.21 M |
| 08/22/2024 | $15.10 | $16.50 (9.27%) | $16.50 | $15.10 | 10,600 | $63.56 M |
| 08/21/2024 | $16.77 | $16.60 (-1.01%) | $16.77 | $16.37 | 5,011 | $63.95 M |
| 08/20/2024 | $17.00 | $16.79 (-1.24%) | $17.00 | $16.79 | 1,832 | $64.68 M |
| 08/19/2024 | $17.11 | $17.40 (1.69%) | $17.40 | $17.11 | 1,000 | $67.03 M |
| 08/16/2024 | $17.50 | $17.50 (0%) | $17.50 | $17.50 | 1,200 | $67.41 M |
| 08/15/2024 | $17.63 | $17.50 (-0.74%) | $17.70 | $17.50 | 5,613 | $67.41 M |
| 08/14/2024 | $18.22 | $17.55 (-3.68%) | $18.38 | $17.55 | 5,744 | $67.61 M |
| 08/13/2024 | $18.37 | $18.37 (0%) | $18.37 | $18.36 | 800 | $70.76 M |
| 08/12/2024 | $18.58 | $18.89 (1.67%) | $18.89 | $18.58 | 1,100 | $72.77 M |
| 08/09/2024 | $18.32 | $18.89 (3.11%) | $18.89 | $18.30 | 6,700 | $72.77 M |
| 08/08/2024 | $18.90 | $18.73 (-0.9%) | $18.90 | $17.68 | 2,747 | $72.15 M |
| 08/07/2024 | $18.38 | $18.38 (0%) | $18.38 | $18.38 | 400 | $70.80 M |
| 08/06/2024 | $18.95 | $18.99 (0.21%) | $18.99 | $18.95 | 1,100 | $73.15 M |
| 08/05/2024 | $17.97 | $18.36 (2.17%) | $18.90 | $17.97 | 3,500 | $70.73 M |
| 08/02/2024 | $18.01 | $18.67 (3.66%) | $18.67 | $18.01 | 1,012 | $71.85 M |
| 08/01/2024 | $18.35 | $18.64 (1.58%) | $18.64 | $17.87 | 5,944 | $71.74 M |
| 07/31/2024 | $18.35 | $18.66 (1.69%) | $18.79 | $17.99 | 4,800 | $71.81 M |
| 07/30/2024 | $18.37 | $18.39 (0.11%) | $18.69 | $17.99 | 6,141 | $70.77 M |
| 07/29/2024 | $18.32 | $18.41 (0.49%) | $18.90 | $18.30 | 2,300 | $70.85 M |
| 07/26/2024 | $18.11 | $18.70 (3.26%) | $18.80 | $18.11 | 1,717 | $71.97 M |
| 07/25/2024 | $18.58 | $18.40 (-0.97%) | $18.58 | $18.40 | 1,100 | $70.81 M |
| 07/24/2024 | $18.39 | $18.39 (0%) | $18.39 | $18.39 | 400 | $70.77 M |
| 07/23/2024 | $18.10 | $18.43 (1.82%) | $18.75 | $18.10 | 5,045 | $70.93 M |
| 07/22/2024 | $18.08 | $18.43 (1.94%) | $19.01 | $18.08 | 4,757 | $70.93 M |
| 07/19/2024 | $18.15 | $17.68 (-2.59%) | $18.15 | $17.68 | 3,974 | $68.04 M |
| 07/18/2024 | $17.89 | $17.84 (-0.28%) | $18.47 | $17.84 | 1,239 | $68.66 M |
| 07/17/2024 | $18.38 | $18.24 (-0.76%) | $18.38 | $18.24 | 2,104 | $70.20 M |
| 07/15/2024 | $18.41 | $18.50 (0.49%) | $18.98 | $17.92 | 6,210 | $71.20 M |
| 07/12/2024 | $18.18 | $18.18 (0%) | $18.18 | $17.50 | 3,182 | $69.97 M |
| 07/11/2024 | $17.70 | $17.80 (0.56%) | $18.08 | $17.60 | 8,100 | $68.50 M |
| 07/10/2024 | $17.54 | $17.54 (0%) | $17.54 | $17.54 | 923 | $67.50 M |
| 07/09/2024 | $17.10 | $17.50 (2.34%) | $17.83 | $17.10 | 5,311 | $67.35 M |
| 07/08/2024 | $17.68 | $17.35 (-1.87%) | $17.74 | $17.35 | 2,796 | $66.77 M |
| 07/03/2024 | $17.01 | $17.84 (4.88%) | $17.84 | $17.01 | 2,140 | $68.66 M |
| 07/02/2024 | $17.40 | $17.25 (-0.86%) | $17.98 | $17.25 | 11,868 | $66.39 M |
| 07/01/2024 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 809 | $66.39 M |