Bluerock Homes Trust, Inc. Class A BHM
AMEX · Amerika Birleşik Devletleri · Finans
$7,92-0,04 (-%0,50)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,92 | -%0,50 | $7,92 | $7,92 | $7,92 | 600 |
| 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 |