Bluerock Homes Trust Inc. (BHM)
11.77
-0.21 (-1.75%)
At close: Mar 27, 2025, 3:39 PM
11.78
0.12%
After-hours: Mar 27, 2025, 03:39 PM EDT
BHM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.93 | 11.98 | 11.77 | 11.77 | -0.21 | -1.75% | 11,942 |
| Mar 26, 2025 | 12.10 | 12.18 | 11.98 | 11.98 | -0.20 | -1.64% | 1,600 |
| Mar 25, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 0.10 | 0.83% | 3,100 |
| Mar 24, 2025 | 12.08 | 12.18 | 12.08 | 12.08 | 0.00 | 0.00% | 3,500 |
| Mar 21, 2025 | 12.03 | 12.08 | 12.03 | 12.08 | -0.05 | -0.41% | 1,700 |
| Mar 20, 2025 | 12.07 | 12.18 | 12.07 | 12.13 | -0.06 | -0.49% | 1,100 |
| Mar 19, 2025 | 12.21 | 12.29 | 12.16 | 12.19 | 0.03 | 0.25% | 5,100 |
| Mar 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 0.00 | 0.00% | 3,400 |
| Mar 17, 2025 | 12.28 | 12.28 | 12.05 | 12.16 | -0.22 | -1.78% | 7,223 |
| Mar 14, 2025 | 12.33 | 12.39 | 12.22 | 12.38 | -0.05 | -0.40% | 3,138 |
| Mar 13, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 0.10 | 0.81% | 800 |
| Mar 12, 2025 | 12.20 | 12.37 | 12.20 | 12.33 | 0.10 | 0.82% | 31,400 |
| Mar 11, 2025 | 11.90 | 12.47 | 11.90 | 12.23 | 0.33 | 2.77% | 7,629 |
| Mar 10, 2025 | 11.95 | 11.96 | 11.90 | 11.90 | 0.00 | 0.00% | 1,600 |
| Mar 7, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 0.00 | 0.00% | 5,100 |
| Mar 6, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 0.45 | 3.93% | 8,401 |
| Mar 5, 2025 | 11.34 | 11.54 | 11.27 | 11.45 | 0.27 | 2.42% | 2,004 |
| Mar 4, 2025 | 11.41 | 11.48 | 11.16 | 11.18 | -0.28 | -2.44% | 4,500 |
| Mar 3, 2025 | 11.65 | 11.68 | 11.46 | 11.46 | -0.07 | -0.61% | 3,824 |
| Feb 28, 2025 | 11.65 | 11.74 | 11.53 | 11.53 | -0.14 | -1.20% | 1,800 |
| Feb 27, 2025 | 11.55 | 11.83 | 11.55 | 11.67 | 0.08 | 0.69% | 3,315 |
| Feb 26, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 0.00 | 0.00% | 429 |
| Feb 25, 2025 | 11.47 | 11.60 | 11.40 | 11.59 | 0.04 | 0.35% | 1,609 |
| Feb 24, 2025 | 11.50 | 11.65 | 11.35 | 11.55 | -0.01 | -0.09% | 3,300 |
| Feb 21, 2025 | 11.36 | 11.68 | 11.35 | 11.56 | 0.03 | 0.26% | 2,300 |
| Feb 20, 2025 | 11.61 | 11.76 | 11.50 | 11.53 | -0.08 | -0.69% | 6,912 |
| Feb 19, 2025 | 11.67 | 11.68 | 11.34 | 11.61 | 0.07 | 0.61% | 1,300 |
| Feb 18, 2025 | 11.74 | 11.75 | 11.54 | 11.54 | -0.03 | -0.26% | 2,700 |
| Feb 14, 2025 | 11.09 | 11.59 | 11.09 | 11.57 | 0.13 | 1.14% | 7,200 |
| Feb 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09 | 0.79% | 900 |
| Feb 12, 2025 | 11.43 | 11.60 | 11.35 | 11.35 | -0.18 | -1.56% | 1,230 |
| Feb 11, 2025 | 11.28 | 11.60 | 11.28 | 11.53 | 0.00 | 0.00% | 2,700 |
| Feb 10, 2025 | 11.30 | 11.53 | 11.15 | 11.53 | 0.23 | 2.04% | 1,330 |
| Feb 7, 2025 | 11.37 | 11.37 | 11.30 | 11.30 | -0.19 | -1.65% | 500 |
| Feb 6, 2025 | 11.30 | 11.60 | 11.29 | 11.49 | 0.00 | 0.00% | 2,800 |
| Feb 5, 2025 | 11.16 | 11.50 | 11.16 | 11.49 | 0.07 | 0.61% | 6,747 |
| Feb 4, 2025 | 11.38 | 11.43 | 11.25 | 11.42 | 0.00 | 0.00% | 3,200 |
| Feb 3, 2025 | 11.47 | 11.61 | 11.26 | 11.42 | -0.19 | -1.64% | 4,100 |
| Jan 31, 2025 | 11.23 | 11.62 | 11.23 | 11.61 | 0.11 | 0.96% | 3,039 |
| Jan 30, 2025 | 11.15 | 11.75 | 11.15 | 11.50 | 0.12 | 1.05% | 3,406 |
| Jan 29, 2025 | 11.19 | 11.52 | 11.15 | 11.38 | -0.12 | -1.04% | 4,510 |
| Jan 28, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 0.00 | 0.00% | 1,513 |
| Jan 27, 2025 | 11.85 | 12.28 | 10.71 | 11.50 | -0.35 | -2.95% | 12,900 |
| Jan 24, 2025 | 12.35 | 12.37 | 11.85 | 11.85 | -0.19 | -1.58% | 3,500 |
| Jan 23, 2025 | 12.05 | 12.36 | 11.90 | 12.04 | -0.26 | -2.11% | 8,900 |
| Jan 22, 2025 | 12.29 | 12.85 | 12.29 | 12.30 | -0.24 | -1.91% | 1,400 |
| Jan 21, 2025 | 12.46 | 12.79 | 12.35 | 12.54 | 0.14 | 1.13% | 5,500 |
| Jan 17, 2025 | 12.59 | 12.59 | 12.01 | 12.40 | -0.10 | -0.80% | 9,406 |
| Jan 16, 2025 | 12.80 | 12.88 | 12.50 | 12.50 | -0.38 | -2.95% | 6,800 |
| Jan 15, 2025 | 12.90 | 13.01 | 12.63 | 12.88 | -0.05 | -0.39% | 11,508 |