Skip to main content
Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
10.65
-0.80 (-6.99%)
Mar 6, 2026, 4:00 PM EST - Market closed

Bluerock Homes Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.4511.4510.6510.6510.65-6.99%3,673
Mar 5, 202611.2911.6311.1711.4511.45-0.09%7,559
Mar 4, 202611.5511.5510.7411.4611.46-2.05%9,676
Mar 3, 202611.5011.8511.2311.7011.7010.69%35,610
Mar 2, 202610.0310.609.8010.5710.574.65%3,830
Feb 27, 202610.1210.1510.0210.1010.10-1.42%1,155
Feb 26, 202611.2711.279.9410.2510.25-2.43%11,199
Feb 25, 202611.1111.1510.5010.5010.50-3.67%3,433
Feb 24, 202610.9010.9010.9010.9010.90-1.00%889
Feb 23, 202610.9511.0910.9511.0111.01-3.84%815
Feb 20, 202611.5812.1311.4511.4511.450.79%1,559
Feb 19, 202611.2411.7811.2411.3611.36-3.24%3,588
Feb 18, 202610.2011.8010.2011.7411.748.50%26,344
Feb 17, 20268.9013.308.9010.8210.8220.76%29,725
Feb 13, 20268.968.968.968.968.960.45%574
Feb 12, 20269.299.498.928.928.92-5.91%4,131
Feb 11, 20269.389.499.389.489.485.22%3,217
Feb 10, 20269.329.328.879.019.010.99%14,051
Feb 9, 20269.259.258.878.928.920.59%9,635
Feb 6, 20269.139.408.878.878.87-1.44%17,999
Feb 5, 20269.009.008.909.009.00-2,724
Feb 4, 20269.009.208.609.009.00-21,045
Feb 3, 20269.189.528.859.009.00-2.65%6,758
Feb 2, 20268.819.258.709.259.256.26%11,190
Jan 30, 20269.209.258.708.708.70-4.34%5,001
Jan 29, 20269.079.108.999.109.100.28%1,165
Jan 28, 20269.119.119.079.079.070.89%801
Jan 27, 20269.679.678.878.998.99-3.33%3,122
Jan 26, 20269.019.568.769.309.301.53%13,101
Jan 23, 20269.669.669.119.169.16-3.68%4,908
Jan 22, 20269.529.669.519.519.51-2.16%2,342
Jan 21, 20269.899.909.559.729.72-1.12%1,541
Jan 20, 202610.0510.059.449.839.83-0.10%2,740
Jan 16, 20269.8810.169.649.849.84-0.51%11,098
Jan 15, 20269.369.899.369.899.893.02%7,641
Jan 14, 20269.619.709.499.609.60-2.04%6,416
Jan 13, 20269.869.869.809.809.80-0.91%2,040
Jan 12, 202610.0010.009.809.899.89-1.10%2,637
Jan 9, 202610.2110.219.9910.0010.00-2.06%3,711
Jan 8, 202610.4010.4710.1010.2110.21-0.10%9,137
Jan 7, 202610.0010.9810.0010.2210.22-0.29%16,208
Jan 6, 202610.4710.749.8010.2510.25-3.12%17,346
Jan 5, 202611.1411.5810.5810.5810.58-8.28%8,908
Jan 2, 202611.3211.5410.8411.5411.548.11%4,281
Dec 31, 202511.2111.5810.3710.6710.67-8.02%17,291
Dec 30, 202511.5311.9210.4911.6011.60-2.44%7,592
Dec 29, 202511.4912.0010.9411.8911.894.85%10,742
Dec 26, 202510.2511.4810.2011.3411.3411.18%13,932
Dec 24, 20259.2510.509.0010.2010.207.37%14,805
Dec 23, 20258.9410.388.859.509.385.56%36,317
Dec 22, 20258.579.008.409.008.880.56%10,288
Dec 19, 20258.408.958.408.958.836.67%6,613
Dec 18, 20258.398.398.398.398.28-4.55%576
Dec 17, 20258.898.898.798.798.67-2.12%1,447
Dec 16, 20258.938.988.588.988.861.01%4,534
Dec 15, 20258.508.898.308.898.775.08%2,525
Dec 12, 20258.058.888.058.468.35-0.59%3,635
Dec 11, 20258.258.778.158.518.402.53%11,527
Dec 10, 20258.528.888.308.308.19-6.85%9,260
Dec 9, 20258.938.938.328.918.792.65%5,964
Dec 8, 20259.269.268.668.688.57-8.00%8,942
Dec 4, 20259.379.659.379.449.31-1.72%972
Dec 3, 20259.259.669.259.609.47-0.41%2,609
Dec 2, 20259.509.649.509.649.514.22%1,933
Dec 1, 20259.259.259.259.259.13-2.63%2,298
Nov 28, 20259.509.509.509.509.380.04%1,433
Nov 26, 20259.029.509.029.509.372.44%990
Nov 25, 20259.049.459.049.279.15-0.86%1,495
Nov 24, 20259.309.358.999.359.233.89%2,312
Nov 21, 20258.729.108.729.008.88-2.28%4,877
Nov 20, 20258.979.698.979.219.092.33%9,187
Nov 19, 20259.309.309.009.008.88-1.64%2,191
Nov 18, 20259.109.158.879.159.030.77%12,723
Nov 17, 20259.199.409.089.088.960.78%1,830
Nov 14, 20259.109.109.019.018.89-1.85%1,060
Nov 13, 20259.589.589.139.189.06-3.37%6,138
Nov 12, 20259.399.509.399.509.380.96%565
Nov 11, 20259.489.669.259.419.290.64%4,741
Nov 10, 20259.699.699.359.359.23-1.68%4,145
Nov 7, 20259.169.519.159.519.381.71%10,607
Nov 6, 20259.329.559.259.359.230.32%12,526
Nov 5, 20259.159.399.159.329.20-1.79%2,884
Nov 4, 20259.219.999.219.499.370.11%22,123
Nov 3, 202510.0010.009.309.489.36-3.66%6,926
Oct 31, 20259.679.849.519.849.71-1.50%5,284
Oct 30, 20259.529.999.529.999.861.83%1,164
Oct 29, 20259.999.999.819.819.68-0.84%5,796
Oct 28, 20259.9110.009.899.899.76-0.07%3,823
Oct 27, 20259.999.999.909.909.770.92%490
Oct 24, 20259.8510.009.819.819.680.62%6,092
Oct 23, 20259.809.809.759.759.620.41%1,067
Oct 22, 202510.1510.639.719.719.58-6.63%21,419
Oct 21, 202510.5010.5810.3510.4010.26-1.89%4,484
Oct 20, 202510.5510.6510.5510.6010.460.38%5,213
Oct 17, 202510.6010.6010.5610.5610.42-2.22%881
Oct 16, 202510.8510.8510.7810.8010.66-0.92%893
Oct 14, 202510.9510.9510.9010.9010.76-1.81%1,354
Oct 13, 202511.1811.1811.1011.1010.951.29%573
Oct 10, 202511.0411.4010.9610.9610.82-3.01%1,914
Oct 9, 202511.1511.3011.0111.3011.15-1.40%1,021