Bluerock Homes Trust, Inc. Class A BHM
AMEX · United States · Finance
$7.92-0.04 (-0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.96 | +0.89% | $7.91 | $8.31 | $7.91 | 2.40K |
| 2026-09-29 | $7.89 | -0.54% | $8.19 | $8.19 | $7.89 | 1.70K |
| 2026-09-28 | $7.93 | -2.44% | $7.90 | $8.17 | $7.87 | 2.00K |
| 2026-09-25 | $8.13 | 0.00% | $8.13 | $8.13 | $8.13 | 0 |
| 2026-09-24 | $8.13 | -5.80% | $8.13 | $8.13 | $8.13 | 800 |
| 2026-09-23 | $8.63 | +5.27% | $8.28 | $8.63 | $8.28 | 4.80K |
| 2026-09-22 | $8.20 | -0.44% | $8.27 | $8.27 | $8.20 | 2.00K |
| 2026-09-21 | $8.24 | +2.69% | $8.21 | $8.24 | $8.21 | 900 |
| 2026-09-18 | $8.02 | -4.47% | $8.02 | $8.02 | $8.02 | 1.80K |
| 2026-09-17 | $8.40 | +2.63% | $8.14 | $8.53 | $8.12 | 5.50K |
| 2026-09-16 | $8.18 | -3.48% | $8.42 | $8.67 | $8.18 | 1.20K |
| 2026-09-15 | $8.48 | +0.41% | $8.41 | $8.56 | $8.20 | 2.30K |
| 2026-09-14 | $8.44 | -0.71% | $8.61 | $8.70 | $8.44 | 2.50K |
| 2026-09-11 | $8.50 | +1.43% | $8.40 | $8.53 | $8.40 | 1.00K |
| 2026-09-10 | $8.38 | -1.18% | $8.32 | $8.92 | $8.18 | 4.40K |
| 2026-09-09 | $8.48 | +0.95% | $8.48 | $8.48 | $8.48 | 1.00K |
| 2026-09-08 | $8.40 | -5.08% | $8.64 | $8.64 | $8.40 | 1.00K |
| 2026-09-04 | $8.85 | +0.57% | $8.80 | $8.85 | $8.69 | 2.90K |
| 2026-09-03 | $8.80 | +7.32% | $8.40 | $8.80 | $8.40 | 3.00K |
| 2026-09-02 | $8.20 | -3.53% | $8.61 | $8.73 | $8.20 | 2.80K |
| 2026-09-01 | $8.50 | +1.19% | $8.45 | $8.50 | $8.45 | 1.40K |
| 2026-08-31 | $8.40 | -2.50% | $8.40 | $8.43 | $8.40 | 1.40K |
| 2026-08-28 | $8.61 | +2.52% | $8.31 | $8.69 | $8.31 | 1.10K |
| 2026-08-27 | $8.40 | -1.60% | $8.75 | $8.75 | $8.33 | 3.60K |
| 2026-08-26 | $8.54 | -0.35% | $8.40 | $9.00 | $8.40 | 2.80K |
| 2026-08-25 | $8.57 | +0.71% | $8.50 | $8.88 | $8.50 | 2.70K |
| 2026-08-24 | $8.51 | -1.98% | $8.48 | $8.51 | $8.48 | 700 |
| 2026-08-21 | $8.68 | -2.78% | $8.88 | $8.88 | $8.57 | 17.00K |
| 2026-08-20 | $8.93 | +0.90% | $8.70 | $9.00 | $8.70 | 5.30K |
| 2026-08-19 | $8.85 | -0.56% | $8.85 | $8.92 | $8.85 | 2.50K |
| 2026-08-18 | $8.90 | +3.01% | $8.55 | $8.90 | $8.48 | 9.50K |
| 2026-08-17 | $8.64 | -2.37% | $8.64 | $8.89 | $8.60 | 2.50K |
| 2026-08-14 | $8.85 | 0.00% | $8.85 | $8.85 | $8.85 | 0 |
| 2026-08-13 | $8.85 | +1.84% | $8.55 | $8.85 | $8.55 | 11.80K |
| 2026-08-12 | $8.69 | +0.81% | $9.00 | $9.00 | $8.56 | 3.20K |
| 2026-08-11 | $8.62 | +0.58% | $9.00 | $9.02 | $8.60 | 3.90K |
| 2026-08-10 | $8.57 | +0.82% | $8.84 | $9.00 | $8.51 | 4.70K |
| 2026-08-07 | $8.50 | +3.41% | $8.48 | $8.51 | $8.39 | 2.50K |
| 2026-08-06 | $8.22 | -2.03% | $8.55 | $8.72 | $8.22 | 1.40K |
| 2026-08-05 | $8.39 | +3.07% | $8.31 | $8.48 | $8.31 | 1.80K |
| 2026-08-04 | $8.14 | -3.78% | $8.14 | $8.14 | $8.14 | 2.10K |
| 2026-08-03 | $8.46 | -1.63% | $8.14 | $9.00 | $8.14 | 5.60K |
| 2026-07-31 | $8.60 | -0.17% | $8.57 | $8.60 | $8.35 | 2.10K |
| 2026-07-30 | $8.61 | +1.35% | $8.99 | $8.99 | $8.61 | 2.00K |
| 2026-07-29 | $8.50 | +2.53% | $8.50 | $8.50 | $8.50 | 1.00K |
| 2026-07-28 | $8.29 | -2.81% | $8.61 | $8.61 | $8.15 | 1.90K |
| 2026-07-27 | $8.53 | +2.03% | $8.14 | $8.60 | $8.14 | 3.10K |
| 2026-07-24 | $8.36 | 0.00% | $8.61 | $8.68 | $8.36 | 4.90K |
| 2026-07-23 | $8.36 | -0.95% | $8.45 | $8.65 | $8.36 | 900 |
| 2026-07-22 | $8.44 | 0.00% | $8.41 | $9.41 | $8.37 | 129.00K |
| 2026-07-21 | $8.44 | -0.82% | $8.51 | $8.76 | $8.40 | 4.40K |
| 2026-07-20 | $8.51 | -1.05% | $9.10 | $9.10 | $8.51 | 3.40K |
| 2026-07-17 | $8.60 | -2.27% | $8.79 | $8.79 | $8.60 | 1.80K |
| 2026-07-16 | $8.80 | -2.00% | $8.89 | $8.90 | $8.78 | 4.30K |
| 2026-07-15 | $8.98 | +2.28% | $9.28 | $9.28 | $8.78 | 5.00K |
| 2026-07-14 | $8.78 | -1.29% | $8.79 | $8.97 | $8.78 | 1.80K |
| 2026-07-13 | $8.90 | -0.54% | $8.90 | $8.90 | $8.90 | 1.20K |
| 2026-07-10 | $8.94 | +0.82% | $8.90 | $8.94 | $8.90 | 2.00K |
| 2026-07-09 | $8.87 | -2.45% | $9.02 | $9.05 | $8.87 | 5.70K |
| 2026-07-08 | $9.09 | -0.08% | $9.03 | $9.09 | $9.00 | 2.40K |
| 2026-07-07 | $9.10 | -2.47% | $9.05 | $9.10 | $9.05 | 5.30K |
| 2026-07-06 | $9.33 | -1.06% | $9.46 | $9.46 | $9.30 | 4.00K |
| 2026-07-02 | $9.43 | +3.85% | $9.32 | $9.43 | $9.00 | 2.80K |
| 2026-07-01 | $9.08 | +0.89% | $9.29 | $9.29 | $9.08 | 5.20K |
| 2026-06-30 | $9.00 | -2.60% | $9.36 | $9.36 | $9.00 | 3.80K |
| 2026-06-29 | $9.24 | +1.54% | $9.28 | $9.28 | $9.13 | 3.60K |
| 2026-06-26 | $9.10 | +1.11% | $9.14 | $9.21 | $9.02 | 7.40K |
| 2026-06-25 | $9.00 | -4.26% | $9.01 | $9.41 | $8.91 | 17.10K |
| 2026-06-24 | $9.40 | -0.63% | $9.45 | $9.45 | $9.15 | 1.90K |
| 2026-06-23 | $9.46 | -0.32% | $9.29 | $9.59 | $9.14 | 15.00K |
| 2026-06-22 | $9.49 | +4.52% | $9.29 | $9.50 | $9.16 | 10.70K |
| 2026-06-18 | $9.08 | -8.28% | $9.60 | $9.63 | $9.08 | 21.40K |
| 2026-06-17 | $9.90 | -2.17% | $9.66 | $9.90 | $9.24 | 3.90K |
| 2026-06-16 | $10.12 | +9.41% | $9.25 | $10.12 | $9.00 | 18.10K |
| 2026-06-15 | $9.25 | -1.18% | $9.20 | $9.56 | $9.20 | 3.10K |
| 2026-06-12 | $9.36 | -1.94% | $9.57 | $9.88 | $9.36 | 7.30K |
| 2026-06-11 | $9.55 | +2.30% | $9.40 | $9.83 | $9.30 | 11.00K |
| 2026-06-10 | $9.33 | -6.79% | $10.04 | $10.04 | $9.33 | 2.40K |
| 2026-06-09 | $10.01 | +0.65% | $10.25 | $10.25 | $9.95 | 1.70K |
| 2026-06-08 | $9.94 | +2.00% | $9.58 | $9.94 | $9.57 | 2.20K |
| 2026-06-05 | $9.75 | -3.66% | $9.75 | $10.60 | $9.75 | 2.40K |
| 2026-06-04 | $10.12 | +1.20% | $10.12 | $10.12 | $10.12 | 2.20K |
| 2026-06-03 | $10.00 | 0.00% | $10.00 | $10.00 | $10.00 | 0 |
| 2026-06-02 | $10.00 | -3.47% | $10.36 | $10.82 | $10.00 | 12.10K |
| 2026-06-01 | $10.36 | +4.02% | $9.87 | $10.36 | $9.87 | 4.00K |
| 2026-05-29 | $9.96 | +0.61% | $9.98 | $10.40 | $9.90 | 8.40K |
| 2026-05-28 | $9.90 | -4.72% | $10.48 | $10.89 | $9.90 | 10.40K |
| 2026-05-27 | $10.39 | -1.09% | $10.20 | $10.52 | $10.00 | 22.90K |
| 2026-05-26 | $10.51 | -1.08% | $10.50 | $10.51 | $10.50 | 2.60K |
| 2026-05-22 | $10.62 | +0.66% | $10.77 | $10.98 | $10.62 | 1.50K |