Bluerock Homes Trust Inc. (BHM)
AMEX: BHM
· Real-Time Price · USD
13.09
0.00 (0.04%)
At close: Aug 15, 2025, 10:03 AM
12.82
-2.03%
After-hours: Aug 15, 2025, 04:04 PM EDT
BHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.12 | 13.25 | 12.96 | 13.09 | 13.09 | -1.73% | 1,605 |
| Aug 13, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.00% | 57 |
| Aug 12, 2025 | 13.26 | 13.32 | 13.26 | 13.32 | 13.32 | -1.84% | 700 |
| Aug 11, 2025 | 13.98 | 13.98 | 13.57 | 13.57 | 13.57 | 0.15% | 928 |
| Aug 8, 2025 | 13.41 | 13.55 | 13.41 | 13.55 | 13.55 | 6.27% | 1,445 |
| Aug 7, 2025 | 13.68 | 13.68 | 12.75 | 12.75 | 12.75 | -5.20% | 2,000 |
| Aug 6, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.47% | 300 |
| Aug 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.00% | 250 |
| Aug 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.36% | 1,300 |
| Aug 1, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.50% | 933 |
| Jul 31, 2025 | 14.16 | 14.16 | 14.05 | 14.05 | 14.05 | -2.09% | 743 |
| Jul 30, 2025 | 14.16 | 14.35 | 13.99 | 14.35 | 14.35 | -0.14% | 1,939 |
| Jul 29, 2025 | 14.37 | 14.42 | 14.37 | 14.37 | 14.37 | -0.55% | 1,129 |
| Jul 28, 2025 | 13.50 | 14.45 | 13.50 | 14.45 | 14.45 | 7.04% | 1,622 |
| Jul 25, 2025 | 13.81 | 13.88 | 13.50 | 13.50 | 13.50 | -1.53% | 2,147 |
| Jul 24, 2025 | 14.41 | 14.50 | 13.71 | 13.71 | 13.71 | -5.45% | 4,100 |
| Jul 23, 2025 | 14.48 | 14.50 | 14.38 | 14.50 | 14.50 | 4.24% | 1,300 |
| Jul 22, 2025 | 14.44 | 14.49 | 13.91 | 13.91 | 13.91 | -0.64% | 1,423 |
| Jul 21, 2025 | 13.69 | 14.29 | 13.69 | 14.00 | 14.00 | -0.64% | 3,300 |
| Jul 18, 2025 | 13.75 | 14.09 | 13.74 | 14.09 | 14.09 | -0.35% | 1,748 |