NYSEAMERICAN : BHM
Bluerock Homes Trust, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 7.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 102.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bluerock Homes Trust, Inc. (BHM) closed at 7.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.65 | 7.82 | 7.65 | 7.82 | 712 | +2.22% |
| 2026-10-30 | 7.5 | 7.966 | 7.36 | 7.65 | 21,954 | -0.78% |
| 2026-10-29 | 7.406 | 7.75 | 7.36 | 7.71 | 5,811 | +4.12% |
| 2026-10-28 | 7.45 | 7.45 | 7.405 | 7.405 | 2,423 | -1.40% |
| 2026-10-27 | 7.802 | 7.9 | 7.51 | 7.51 | 2,202 | -6.24% |
| 2026-10-26 | 8.01 | 8.01 | 8.01 | 8.01 | 590 | -0.44% |
| 2026-10-23 | 7.95 | 8.045 | 7.81 | 8.045 | 3,354 | +0.56% |
| 2026-10-22 | 7.97 | 8 | 7.93 | 8 | 1,381 | +1.78% |
| 2026-10-21 | 7.86 | 7.86 | 7.86 | 7.86 | 417 | -1.75% |
| 2026-10-20 | 8.29 | 8.37 | 7.94 | 8 | 3,655 | -2.91% |
| 2026-10-19 | 7.91 | 8.24 | 7.86 | 8.24 | 5,840 | +2.36% |
| 2026-10-16 | 7.87 | 8.43 | 7.87 | 8.05 | 7,232 | +1.02% |
| 2026-10-15 | 7.97 | 7.97 | 7.969 | 7.969 | 1,270 | -0.26% |
| 2026-10-13 | 8.16 | 8.16 | 7.99 | 7.99 | 1,707 | -0.12% |
| 2026-10-12 | 8.32 | 8.32 | 7.87 | 8 | 4,376 | -2.38% |
| 2026-10-09 | 7.9 | 8.195 | 7.89 | 8.195 | 1,482 | +2.31% |
| 2026-10-08 | 8.01 | 8.01 | 8.01 | 8.01 | 370 | -0.50% |
| 2026-10-07 | 8.67 | 8.67 | 7.986 | 8.05 | 4,098 | -1.35% |
| 2026-10-06 | 8.36 | 8.5 | 8.017 | 8.16 | 4,820 | +1.75% |
| 2026-10-05 | 8.29 | 8.66 | 8.02 | 8.02 | 4,217 | +0.12% |
| 2026-10-02 | 8.25 | 8.37 | 8.01 | 8.01 | 4,585 | +1.14% |
| 2026-10-01 | 7.92 | 7.92 | 7.92 | 7.92 | 590 | -0.50% |
| 2026-09-30 | 7.91 | 8.315 | 7.91 | 7.96 | 2,420 | +0.89% |
| 2026-09-29 | 8.195 | 8.195 | 7.89 | 7.89 | 1,743 | -0.54% |
| 2026-09-28 | 7.9 | 8.17 | 7.87 | 7.933 | 1,957 | -0.92% |
| 2026-09-24 | 8.131 | 8.131 | 8.131 | 8.131 | 822 | -5.80% |
| 2026-09-23 | 8.28 | 8.632 | 8.28 | 8.632 | 4,828 | +5.26% |
| 2026-09-22 | 8.27 | 8.27 | 8.2 | 8.2 | 2,002 | -0.43% |
| 2026-09-21 | 8.211 | 8.236 | 8.211 | 8.236 | 903 | +2.69% |
| 2026-09-18 | 8.02 | 8.02 | 8.02 | 8.02 | 1,770 | -4.47% |
| 2026-09-17 | 8.14 | 8.53 | 8.12 | 8.395 | 5,453 | +2.63% |
| 2026-09-16 | 8.42 | 8.67 | 8.18 | 8.18 | 1,216 | -3.48% |
| 2026-09-15 | 8.41 | 8.555 | 8.2 | 8.475 | 2,292 | +0.41% |
| 2026-09-14 | 8.61 | 8.7 | 8.44 | 8.44 | 2,458 | -0.70% |
| 2026-09-11 | 8.4 | 8.53 | 8.4 | 8.5 | 1,028 | +1.43% |
| 2026-09-10 | 8.324 | 8.92 | 8.18 | 8.38 | 4,391 | -1.18% |
| 2026-09-09 | 8.48 | 8.48 | 8.48 | 8.48 | 1,013 | +0.95% |
| 2026-09-08 | 8.64 | 8.64 | 8.4 | 8.4 | 1,047 | -5.08% |
| 2026-09-04 | 8.8 | 8.85 | 8.69 | 8.85 | 2,915 | +0.57% |
| 2026-09-03 | 8.4 | 8.8 | 8.4 | 8.8 | 2,993 | +7.32% |
| 2026-09-02 | 8.61 | 8.73 | 8.2 | 8.2 | 2,827 | -3.53% |
| 2026-09-01 | 8.45 | 8.5 | 8.448 | 8.5 | 1,419 | +1.19% |
| 2026-08-31 | 8.4 | 8.43 | 8.4 | 8.4 | 1,360 | -2.50% |
| 2026-08-28 | 8.31 | 8.695 | 8.31 | 8.615 | 1,083 | +2.53% |
| 2026-08-27 | 8.75 | 8.75 | 8.33 | 8.403 | 3,616 | -1.61% |
| 2026-08-26 | 8.4 | 9 | 8.4 | 8.54 | 2,816 | -0.35% |
| 2026-08-25 | 8.5 | 8.876 | 8.5 | 8.57 | 2,692 | +0.71% |
| 2026-08-24 | 8.485 | 8.51 | 8.485 | 8.51 | 725 | -1.98% |
| 2026-08-21 | 8.88 | 8.88 | 8.57 | 8.682 | 17,019 | -2.78% |
| 2026-08-20 | 8.7 | 9 | 8.7 | 8.93 | 5,351 | +0.90% |
| 2026-08-19 | 8.855 | 8.92 | 8.85 | 8.85 | 2,507 | -0.56% |
| 2026-08-18 | 8.55 | 8.9 | 8.48 | 8.9 | 9,453 | +3.01% |
| 2026-08-17 | 8.64 | 8.89 | 8.6 | 8.64 | 2,536 | -2.37% |
| 2026-08-13 | 8.55 | 8.85 | 8.55 | 8.85 | 11,770 | +1.84% |
| 2026-08-12 | 9 | 9 | 8.56 | 8.69 | 3,239 | +0.81% |
| 2026-08-11 | 9 | 9.02 | 8.6 | 8.62 | 3,905 | +0.58% |
| 2026-08-10 | 8.84 | 9 | 8.51 | 8.57 | 4,743 | +0.82% |
| 2026-08-07 | 8.48 | 8.505 | 8.385 | 8.5 | 2,532 | +3.41% |
| 2026-08-06 | 8.55 | 8.72 | 8.22 | 8.22 | 1,353 | -2.03% |
| 2026-08-05 | 8.31 | 8.475 | 8.31 | 8.39 | 1,803 | +3.07% |
| 2026-08-04 | 8.14 | 8.14 | 8.14 | 8.14 | 2,127 | -3.78% |
| 2026-08-03 | 8.14 | 9 | 8.14 | 8.46 | 5,603 | -1.63% |
| 2026-07-31 | 8.575 | 8.6 | 8.35 | 8.6 | 2,142 | -0.17% |
| 2026-07-30 | 8.99 | 8.99 | 8.615 | 8.615 | 2,001 | +1.35% |
| 2026-07-29 | 8.5 | 8.5 | 8.5 | 8.5 | 1,038 | +2.53% |
| 2026-07-28 | 8.61 | 8.61 | 8.15 | 8.29 | 1,887 | -2.81% |
| 2026-07-27 | 8.14 | 8.6 | 8.14 | 8.53 | 3,115 | +2.03% |
| 2026-07-24 | 8.615 | 8.68 | 8.36 | 8.36 | 4,895 | +0.00% |
| 2026-07-23 | 8.45 | 8.65 | 8.36 | 8.36 | 908 | -0.95% |
| 2026-07-22 | 8.41 | 9.41 | 8.37 | 8.44 | 129,047 | +0.00% |
| 2026-07-21 | 8.51 | 8.76 | 8.4 | 8.44 | 4,361 | -0.82% |
| 2026-07-20 | 9.1 | 9.1 | 8.51 | 8.51 | 3,378 | -1.05% |
| 2026-07-17 | 8.79 | 8.79 | 8.6 | 8.6 | 1,757 | -2.27% |
| 2026-07-16 | 8.89 | 8.9 | 8.78 | 8.8 | 4,274 | -2.00% |
| 2026-07-15 | 9.28 | 9.28 | 8.78 | 8.98 | 5,025 | +2.28% |
| 2026-07-14 | 8.79 | 8.97 | 8.78 | 8.78 | 1,854 | -1.29% |
| 2026-07-13 | 8.9 | 8.9 | 8.895 | 8.895 | 1,226 | -0.54% |
| 2026-07-10 | 8.9 | 8.943 | 8.9 | 8.943 | 2,021 | +0.83% |
| 2026-07-09 | 9.021 | 9.05 | 8.87 | 8.87 | 5,668 | -2.45% |
| 2026-07-08 | 9.03 | 9.093 | 9 | 9.093 | 2,405 | -0.08% |
| 2026-07-07 | 9.05 | 9.1 | 9.05 | 9.1 | 5,285 | -2.47% |
| 2026-07-06 | 9.46 | 9.46 | 9.299 | 9.33 | 4,042 | -1.06% |
| 2026-07-02 | 9.32 | 9.43 | 9.004 | 9.43 | 2,783 | +3.85% |
| 2026-07-01 | 9.29 | 9.29 | 9.08 | 9.08 | 5,233 | +0.89% |
| 2026-06-30 | 9.36 | 9.36 | 9 | 9 | 3,848 | -2.60% |
| 2026-06-29 | 9.28 | 9.28 | 9.131 | 9.24 | 3,636 | +1.54% |
| 2026-06-26 | 9.14 | 9.21 | 9.02 | 9.1 | 7,415 | +1.11% |
| 2026-06-25 | 9.01 | 9.41 | 8.915 | 9 | 17,070 | -2.96% |
| 2026-06-24 | 9.45 | 9.45 | 9.15 | 9.4 | 1,892 | -0.63% |
| 2026-06-23 | 9.29 | 9.59 | 9.14 | 9.46 | 14,960 | -0.32% |
| 2026-06-22 | 9.29 | 9.5 | 9.158 | 9.49 | 10,715 | +4.52% |
| 2026-06-18 | 9.601 | 9.625 | 9.08 | 9.08 | 21,439 | -8.28% |
| 2026-06-17 | 9.66 | 9.9 | 9.24 | 9.9 | 3,935 | -2.17% |
| 2026-06-16 | 9.25 | 10.12 | 9 | 10.12 | 18,110 | +9.41% |
| 2026-06-15 | 9.2 | 9.555 | 9.2 | 9.25 | 3,086 | -1.18% |
| 2026-06-12 | 9.57 | 9.875 | 9.36 | 9.36 | 7,312 | -1.94% |
| 2026-06-11 | 9.4 | 9.83 | 9.3 | 9.545 | 11,041 | +2.30% |
| 2026-06-10 | 10.04 | 10.04 | 9.33 | 9.33 | 2,380 | -6.79% |
| 2026-06-09 | 10.25 | 10.25 | 9.95 | 10.01 | 1,723 | +0.65% |
| 2026-06-08 | 9.577 | 9.945 | 9.57 | 9.945 | 2,172 | +2.00% |
| 2026-06-05 | 9.75 | 10.6 | 9.75 | 9.75 | 2,365 | -3.66% |
| 2026-06-04 | 10.12 | 10.12 | 10.12 | 10.12 | 2,197 | +1.20% |
| 2026-06-02 | 10.36 | 10.82 | 10 | 10 | 12,083 | -3.47% |
| 2026-06-01 | 9.87 | 10.36 | 9.87 | 10.36 | 3,982 | +4.02% |
| 2026-05-29 | 9.98 | 10.4 | 9.9 | 9.96 | 8,428 | +0.61% |
| 2026-05-28 | 10.48 | 10.89 | 9.9 | 9.9 | 10,438 | -4.72% |
| 2026-05-27 | 10.2 | 10.515 | 10 | 10.39 | 22,887 | -1.09% |
| 2026-05-26 | 10.5 | 10.505 | 10.5 | 10.505 | 2,591 | -1.08% |
| 2026-05-22 | 10.775 | 10.98 | 10.62 | 10.62 | 1,481 | +0.66% |
| 2026-05-21 | 11.214 | 11.38 | 10.5 | 10.55 | 20,038 | -3.08% |
| 2026-05-20 | 10.8 | 10.885 | 10.8 | 10.885 | 4,780 | +1.21% |
| 2026-05-18 | 10.755 | 10.755 | 10.755 | 10.755 | 1,035 | +2.33% |
| 2026-05-15 | 11.35 | 11.35 | 10.51 | 10.51 | 1,967 | -3.13% |
| 2026-05-14 | 10.915 | 11.165 | 10.69 | 10.85 | 29,230 | +0.18% |
| 2026-05-13 | 11.05 | 11.375 | 10.61 | 10.83 | 3,784 | -4.41% |
| 2026-05-12 | 11.24 | 11.95 | 10.86 | 11.33 | 39,557 | -1.39% |
| 2026-05-11 | 11 | 11.63 | 10.75 | 11.49 | 119,581 | +4.98% |
| 2026-05-08 | 10.945 | 10.945 | 10.945 | 10.945 | 290 | -1.04% |
| 2026-05-07 | 10.785 | 11.06 | 10.785 | 11.06 | 6,485 | +4.73% |
| 2026-05-06 | 10.56 | 10.56 | 10.56 | 10.56 | 580 | -4.00% |