Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
11.01
+0.01 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
11.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.00 | 11.50 | 10.76 | 11.01 | 11.01 | 0.09% | 9,044 |
| Apr 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | 1,830 |
| Apr 24, 2026 | 11.00 | 11.54 | 11.00 | 11.09 | 11.09 | -1.77% | 1,418 |
| Apr 23, 2026 | 11.19 | 11.29 | 10.83 | 11.29 | 11.29 | -0.35% | 1,748 |
| Apr 22, 2026 | 10.86 | 11.43 | 10.86 | 11.33 | 11.33 | -0.18% | 2,465 |
| Apr 21, 2026 | 10.72 | 11.36 | 10.71 | 11.35 | 11.35 | 1.26% | 3,567 |
| Apr 20, 2026 | 11.07 | 11.21 | 11.07 | 11.21 | 11.21 | -0.04% | 595 |
| Apr 17, 2026 | 11.36 | 11.38 | 10.86 | 11.21 | 11.21 | -1.29% | 2,915 |
| Apr 16, 2026 | 10.93 | 11.36 | 10.50 | 11.36 | 11.36 | 6.43% | 2,551 |
| Apr 15, 2026 | 11.02 | 11.02 | 10.67 | 10.67 | 10.67 | -3.14% | 3,161 |
| Apr 14, 2026 | 11.13 | 11.30 | 10.75 | 11.02 | 11.02 | -0.63% | 7,725 |
| Apr 13, 2026 | 10.85 | 11.74 | 10.82 | 11.09 | 11.09 | -1.33% | 1,687 |
| Apr 10, 2026 | 11.03 | 11.35 | 10.78 | 11.24 | 11.24 | 0.72% | 6,947 |
| Apr 9, 2026 | 11.07 | 11.20 | 11.07 | 11.16 | 11.16 | 4.20% | 1,023 |
| Apr 8, 2026 | 11.24 | 11.60 | 10.71 | 10.71 | 10.71 | -3.51% | 7,000 |
| Apr 7, 2026 | 11.34 | 11.83 | 11.10 | 11.10 | 11.10 | -1.42% | 2,314 |
| Apr 6, 2026 | 11.25 | 11.55 | 10.75 | 11.26 | 11.26 | -1.23% | 7,802 |
| Apr 2, 2026 | 11.40 | 11.80 | 11.20 | 11.40 | 11.40 | -0.22% | 6,123 |
| Apr 1, 2026 | 11.73 | 11.73 | 11.37 | 11.43 | 11.43 | 0.57% | 2,531 |
| Mar 31, 2026 | 11.30 | 11.36 | 11.02 | 11.36 | 11.36 | 0.03% | 5,197 |
| Mar 30, 2026 | 11.34 | 11.59 | 11.30 | 11.36 | 11.36 | -3.75% | 6,903 |
| Mar 27, 2026 | 11.50 | 11.97 | 11.14 | 11.80 | 11.80 | 0.55% | 16,391 |
| Mar 26, 2026 | 11.95 | 12.41 | 11.40 | 11.74 | 11.74 | -2.90% | 14,671 |
| Mar 25, 2026 | 12.35 | 12.57 | 12.09 | 12.09 | 12.09 | -0.94% | 4,285 |
| Mar 24, 2026 | 11.40 | 12.60 | 11.40 | 12.20 | 12.08 | 5.08% | 22,049 |
| Mar 23, 2026 | 11.09 | 12.04 | 10.90 | 11.61 | 11.49 | 4.69% | 11,011 |
| Mar 20, 2026 | 10.74 | 11.09 | 10.43 | 11.09 | 10.98 | 3.16% | 13,474 |
| Mar 19, 2026 | 10.41 | 11.07 | 10.30 | 10.75 | 10.64 | 6.44% | 14,898 |
| Mar 18, 2026 | 10.20 | 11.01 | 10.10 | 10.10 | 10.00 | -3.44% | 44,274 |
| Mar 17, 2026 | 10.01 | 11.09 | 10.01 | 10.46 | 10.35 | 4.50% | 39,461 |
| Mar 16, 2026 | 10.55 | 11.09 | 10.01 | 10.01 | 9.91 | -4.76% | 12,270 |
| Mar 13, 2026 | 10.47 | 11.09 | 10.47 | 10.51 | 10.40 | -0.85% | 6,494 |
| Mar 12, 2026 | 11.00 | 11.07 | 10.38 | 10.60 | 10.49 | -3.64% | 3,873 |
| Mar 11, 2026 | 10.13 | 11.00 | 10.00 | 11.00 | 10.89 | 7.32% | 4,658 |
| Mar 10, 2026 | 10.71 | 11.10 | 10.25 | 10.25 | 10.14 | -1.16% | 3,017 |
| Mar 9, 2026 | 10.75 | 11.25 | 10.37 | 10.37 | 10.26 | -2.63% | 3,117 |
| Mar 6, 2026 | 11.45 | 11.45 | 10.65 | 10.65 | 10.54 | -6.99% | 3,673 |
| Mar 5, 2026 | 11.29 | 11.63 | 11.17 | 11.45 | 11.33 | -0.09% | 7,559 |
| Mar 4, 2026 | 11.55 | 11.55 | 10.74 | 11.46 | 11.34 | -2.05% | 9,676 |
| Mar 3, 2026 | 11.50 | 11.85 | 11.23 | 11.70 | 11.58 | 10.69% | 35,610 |
| Mar 2, 2026 | 10.03 | 10.60 | 9.80 | 10.57 | 10.46 | 4.65% | 3,830 |
| Feb 27, 2026 | 10.12 | 10.15 | 10.02 | 10.10 | 10.00 | -1.42% | 1,155 |
| Feb 26, 2026 | 11.27 | 11.27 | 9.94 | 10.25 | 10.14 | -2.43% | 11,199 |
| Feb 25, 2026 | 11.11 | 11.15 | 10.50 | 10.50 | 10.39 | -3.67% | 3,433 |
| Feb 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | -1.00% | 889 |
| Feb 23, 2026 | 10.95 | 11.09 | 10.95 | 11.01 | 10.90 | -3.84% | 815 |
| Feb 20, 2026 | 11.58 | 12.13 | 11.45 | 11.45 | 11.33 | 0.79% | 1,559 |
| Feb 19, 2026 | 11.24 | 11.78 | 11.24 | 11.36 | 11.24 | -3.24% | 3,588 |
| Feb 18, 2026 | 10.20 | 11.80 | 10.20 | 11.74 | 11.62 | 8.50% | 26,345 |
| Feb 17, 2026 | 8.90 | 13.30 | 8.90 | 10.82 | 10.71 | 20.76% | 29,875 |
| Feb 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.87 | 0.45% | 574 |
| Feb 12, 2026 | 9.29 | 9.49 | 8.92 | 8.92 | 8.83 | -5.91% | 4,131 |
| Feb 11, 2026 | 9.38 | 9.49 | 9.38 | 9.48 | 9.38 | 5.22% | 3,217 |
| Feb 10, 2026 | 9.32 | 9.32 | 8.87 | 9.01 | 8.92 | 0.99% | 14,051 |
| Feb 9, 2026 | 9.25 | 9.25 | 8.87 | 8.92 | 8.83 | 0.59% | 9,637 |
| Feb 6, 2026 | 9.13 | 9.40 | 8.87 | 8.87 | 8.78 | -1.44% | 18,000 |
| Feb 5, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 8.91 | - | 2,724 |
| Feb 4, 2026 | 9.00 | 9.20 | 8.60 | 9.00 | 8.91 | - | 21,045 |
| Feb 3, 2026 | 9.18 | 9.52 | 8.85 | 9.00 | 8.91 | -2.65% | 6,758 |
| Feb 2, 2026 | 8.81 | 9.25 | 8.70 | 9.25 | 9.15 | 6.26% | 11,190 |
| Jan 30, 2026 | 9.20 | 9.25 | 8.70 | 8.70 | 8.61 | -4.34% | 5,011 |
| Jan 29, 2026 | 9.07 | 9.10 | 8.99 | 9.10 | 9.00 | 0.28% | 1,165 |
| Jan 28, 2026 | 9.11 | 9.11 | 9.07 | 9.07 | 8.98 | 0.89% | 801 |
| Jan 27, 2026 | 9.67 | 9.67 | 8.87 | 8.99 | 8.90 | -3.33% | 3,122 |
| Jan 26, 2026 | 9.01 | 9.56 | 8.76 | 9.30 | 9.20 | 1.53% | 13,101 |
| Jan 23, 2026 | 9.66 | 9.66 | 9.11 | 9.16 | 9.07 | -3.68% | 4,908 |
| Jan 22, 2026 | 9.52 | 9.66 | 9.51 | 9.51 | 9.41 | -2.16% | 2,342 |
| Jan 21, 2026 | 9.89 | 9.90 | 9.55 | 9.72 | 9.62 | -1.12% | 1,541 |
| Jan 20, 2026 | 10.05 | 10.05 | 9.44 | 9.83 | 9.73 | -0.10% | 2,740 |
| Jan 16, 2026 | 9.88 | 10.16 | 9.64 | 9.84 | 9.74 | -0.51% | 11,098 |
| Jan 15, 2026 | 9.36 | 9.89 | 9.36 | 9.89 | 9.79 | 3.02% | 7,642 |
| Jan 14, 2026 | 9.61 | 9.70 | 9.49 | 9.60 | 9.50 | -2.04% | 6,416 |
| Jan 13, 2026 | 9.86 | 9.86 | 9.80 | 9.80 | 9.70 | -0.91% | 2,047 |
| Jan 12, 2026 | 10.00 | 10.00 | 9.80 | 9.89 | 9.79 | -1.10% | 2,637 |
| Jan 9, 2026 | 10.21 | 10.21 | 9.99 | 10.00 | 9.90 | -2.06% | 3,712 |
| Jan 8, 2026 | 10.40 | 10.47 | 10.10 | 10.21 | 10.11 | -0.10% | 9,137 |
| Jan 7, 2026 | 10.00 | 10.98 | 10.00 | 10.22 | 10.12 | -0.29% | 16,208 |
| Jan 6, 2026 | 10.47 | 10.74 | 9.80 | 10.25 | 10.14 | -3.12% | 17,346 |
| Jan 5, 2026 | 11.14 | 11.58 | 10.58 | 10.58 | 10.47 | -8.28% | 8,908 |
| Jan 2, 2026 | 11.32 | 11.54 | 10.84 | 11.54 | 11.42 | 8.11% | 4,281 |
| Dec 31, 2025 | 11.21 | 11.58 | 10.37 | 10.67 | 10.56 | -8.02% | 17,291 |
| Dec 30, 2025 | 11.53 | 11.92 | 10.49 | 11.60 | 11.48 | -2.44% | 7,592 |
| Dec 29, 2025 | 11.49 | 12.00 | 10.94 | 11.89 | 11.77 | 4.85% | 10,742 |
| Dec 26, 2025 | 10.25 | 11.48 | 10.20 | 11.34 | 11.22 | 11.18% | 13,932 |
| Dec 24, 2025 | 9.25 | 10.50 | 9.00 | 10.20 | 10.10 | 7.37% | 14,805 |
| Dec 23, 2025 | 8.94 | 10.38 | 8.85 | 9.50 | 9.28 | 5.56% | 36,317 |
| Dec 22, 2025 | 8.57 | 9.00 | 8.40 | 9.00 | 8.79 | 0.56% | 10,288 |
| Dec 19, 2025 | 8.40 | 8.95 | 8.40 | 8.95 | 8.74 | 6.67% | 6,613 |
| Dec 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.19 | -4.55% | 576 |
| Dec 17, 2025 | 8.89 | 8.89 | 8.79 | 8.79 | 8.59 | -2.12% | 1,447 |
| Dec 16, 2025 | 8.93 | 8.98 | 8.58 | 8.98 | 8.77 | 1.01% | 4,534 |
| Dec 15, 2025 | 8.50 | 8.89 | 8.30 | 8.89 | 8.68 | 5.08% | 2,525 |
| Dec 12, 2025 | 8.05 | 8.88 | 8.05 | 8.46 | 8.26 | -0.59% | 3,635 |
| Dec 11, 2025 | 8.25 | 8.77 | 8.15 | 8.51 | 8.31 | 2.53% | 11,527 |
| Dec 10, 2025 | 8.52 | 8.88 | 8.30 | 8.30 | 8.11 | -6.85% | 9,260 |
| Dec 9, 2025 | 8.93 | 8.93 | 8.32 | 8.91 | 8.70 | 2.65% | 5,964 |
| Dec 8, 2025 | 9.26 | 9.26 | 8.66 | 8.68 | 8.48 | -8.00% | 8,942 |
| Dec 4, 2025 | 9.37 | 9.65 | 9.37 | 9.44 | 9.22 | -1.72% | 972 |
| Dec 3, 2025 | 9.25 | 9.66 | 9.25 | 9.60 | 9.38 | -0.41% | 2,609 |
| Dec 2, 2025 | 9.50 | 9.64 | 9.50 | 9.64 | 9.42 | 4.22% | 1,933 |