Bluerock Homes Trust, Inc. (BHM)
NYSEAMERICAN: BHM · Real-Time Price · USD
12.20
-0.18 (-1.45%)
Jun 27, 2025, 4:00 PM - Market closed
Bluerock Homes Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 12.18 | 12.26 | 12.02 | 12.20 | 12.20 | -1.45% | 3,581 |
| Jun 26, 2025 | 12.35 | 12.39 | 12.18 | 12.38 | 12.38 | -1.43% | 4,065 |
| Jun 25, 2025 | 12.71 | 12.71 | 12.56 | 12.56 | 12.56 | -1.61% | 1,801 |
| Jun 24, 2025 | 12.93 | 12.93 | 12.73 | 12.77 | 12.64 | -0.27% | 3,034 |
| Jun 23, 2025 | 12.77 | 12.91 | 12.77 | 12.80 | 12.67 | 0.39% | 1,671 |
| Jun 20, 2025 | 12.77 | 12.91 | 12.75 | 12.75 | 12.62 | -0.47% | 2,783 |
| Jun 18, 2025 | 12.99 | 12.99 | 12.81 | 12.81 | 12.68 | 0.08% | 1,108 |
| Jun 17, 2025 | 12.49 | 12.82 | 12.49 | 12.80 | 12.67 | 4.23% | 2,523 |
| Jun 16, 2025 | 12.79 | 12.90 | 12.28 | 12.28 | 12.16 | -3.21% | 1,710 |
| Jun 13, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.56 | 1.35% | 349 |
| Jun 12, 2025 | 12.89 | 12.89 | 12.50 | 12.52 | 12.40 | -1.25% | 1,891 |
| Jun 11, 2025 | 12.54 | 12.68 | 12.54 | 12.68 | 12.55 | 2.89% | 665 |
| Jun 10, 2025 | 12.30 | 12.50 | 12.30 | 12.32 | 12.20 | -1.44% | 1,672 |
| Jun 9, 2025 | 12.53 | 12.54 | 12.50 | 12.50 | 12.38 | -1.57% | 2,604 |
| Jun 6, 2025 | 12.27 | 12.92 | 12.08 | 12.70 | 12.58 | 1.84% | 6,212 |
| Jun 5, 2025 | 11.00 | 12.47 | 11.00 | 12.47 | 12.35 | 16.22% | 26,033 |
| Jun 4, 2025 | 10.45 | 10.73 | 10.45 | 10.73 | 10.62 | 2.00% | 6,629 |
| Jun 3, 2025 | 10.39 | 10.52 | 10.39 | 10.52 | 10.42 | 1.15% | 1,472 |
| Jun 2, 2025 | 10.33 | 10.40 | 10.33 | 10.40 | 10.30 | 0.78% | 1,019 |
| May 30, 2025 | 10.46 | 10.46 | 10.32 | 10.32 | 10.22 | - | 1,156 |
| May 29, 2025 | 10.37 | 10.44 | 10.32 | 10.32 | 10.22 | 0.28% | 2,614 |
| May 28, 2025 | 10.32 | 10.52 | 10.29 | 10.29 | 10.19 | -0.86% | 2,711 |
| May 27, 2025 | 10.40 | 10.50 | 10.32 | 10.38 | 10.28 | -0.10% | 682 |
| May 23, 2025 | 10.30 | 10.39 | 10.30 | 10.39 | 10.29 | -0.43% | 2,208 |
| May 22, 2025 | 10.29 | 10.44 | 10.29 | 10.44 | 10.33 | 1.41% | 3,085 |
| May 21, 2025 | 10.39 | 10.40 | 10.29 | 10.29 | 10.19 | -0.95% | 1,328 |
| May 20, 2025 | 10.35 | 10.40 | 10.35 | 10.39 | 10.29 | -0.11% | 875 |
| May 19, 2025 | 10.44 | 10.44 | 10.40 | 10.40 | 10.30 | 0.97% | 1,918 |
| May 16, 2025 | 10.46 | 10.47 | 10.30 | 10.30 | 10.20 | -0.32% | 2,197 |
| May 15, 2025 | 10.29 | 10.42 | 10.29 | 10.33 | 10.23 | 0.81% | 2,005 |
| May 14, 2025 | 10.42 | 10.42 | 10.21 | 10.25 | 10.15 | -0.39% | 1,685 |
| May 13, 2025 | 10.24 | 10.48 | 10.24 | 10.29 | 10.19 | 0.39% | 4,622 |
| May 12, 2025 | 10.25 | 10.25 | 10.15 | 10.25 | 10.15 | 0.49% | 4,476 |
| May 9, 2025 | 10.35 | 10.40 | 10.20 | 10.20 | 10.10 | -0.58% | 4,996 |
| May 8, 2025 | 10.36 | 10.36 | 10.26 | 10.26 | 10.16 | -0.97% | 651 |
| May 7, 2025 | 10.23 | 10.36 | 10.23 | 10.36 | 10.26 | 0.72% | 491 |
| May 6, 2025 | 10.29 | 10.29 | 10.18 | 10.29 | 10.18 | 0.45% | 7,273 |
| May 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | - | 247 |
| May 2, 2025 | 10.31 | 10.31 | 10.24 | 10.24 | 10.14 | 0.29% | 1,752 |
| May 1, 2025 | 10.31 | 10.34 | 10.21 | 10.21 | 10.11 | 0.29% | 2,303 |
| Apr 30, 2025 | 10.26 | 10.26 | 10.18 | 10.18 | 10.08 | 0.01% | 678 |
| Apr 29, 2025 | 10.17 | 10.18 | 10.01 | 10.18 | 10.08 | 0.98% | 2,286 |
| Apr 28, 2025 | 10.27 | 10.29 | 10.08 | 10.08 | 9.98 | -1.00% | 2,950 |
| Apr 25, 2025 | 10.21 | 10.29 | 10.18 | 10.18 | 10.08 | 0.98% | 2,288 |
| Apr 24, 2025 | 9.75 | 10.08 | 9.75 | 10.08 | 9.98 | 0.83% | 2,953 |
| Apr 23, 2025 | 10.09 | 10.09 | 10.00 | 10.00 | 9.90 | -0.12% | 2,136 |
| Apr 22, 2025 | 10.00 | 10.09 | 10.00 | 10.01 | 9.91 | 1.54% | 676 |
| Apr 21, 2025 | 10.01 | 10.01 | 9.86 | 9.86 | 9.76 | -0.34% | 444 |
| Apr 17, 2025 | 9.68 | 10.04 | 9.30 | 9.89 | 9.80 | 3.60% | 27,592 |
| Apr 16, 2025 | 9.46 | 9.95 | 9.46 | 9.55 | 9.46 | -6.46% | 17,012 |