Bluerock Homes Trust Inc. (BHM)
AMEX: BHM
· Real-Time Price · USD
11.97
0.11 (0.94%)
At close: Oct 03, 2025, 3:43 PM
11.97
0.00%
After-hours: Oct 03, 2025, 05:05 PM EDT
BHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.96 | 11.97 | 11.95 | 11.97 | 11.97 | 0.93% | 2,505 |
| Oct 2, 2025 | 11.90 | 11.90 | 11.86 | 11.86 | 11.86 | 0.34% | 1,800 |
| Oct 1, 2025 | 11.82 | 11.82 | 11.65 | 11.82 | 11.82 | -1.34% | 1,200 |
| Sep 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.31% | 500 |
| Sep 29, 2025 | 12.00 | 12.00 | 11.71 | 11.71 | 11.71 | 2.45% | 815 |
| Sep 26, 2025 | 11.78 | 12.13 | 11.43 | 11.43 | 11.43 | 0.00% | 1,133 |
| Sep 25, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.12% | 500 |
| Sep 24, 2025 | 11.30 | 11.64 | 11.30 | 11.56 | 11.43 | 2.21% | 3,200 |
| Sep 23, 2025 | 11.24 | 11.35 | 11.24 | 11.31 | 11.19 | -0.79% | 2,700 |
| Sep 22, 2025 | 11.46 | 11.86 | 11.06 | 11.40 | 11.28 | -0.52% | 3,200 |
| Sep 19, 2025 | 11.00 | 11.60 | 10.91 | 11.46 | 11.34 | 4.18% | 15,910 |
| Sep 18, 2025 | 11.11 | 11.60 | 10.90 | 11.00 | 10.88 | -5.17% | 16,038 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.47 | -6.45% | 4,638 |
| Sep 16, 2025 | 12.60 | 12.60 | 11.93 | 12.40 | 12.27 | -1.67% | 2,316 |
| Sep 15, 2025 | 12.25 | 12.61 | 12.25 | 12.61 | 12.47 | 2.94% | 519 |
| Sep 12, 2025 | 12.38 | 12.38 | 12.25 | 12.25 | 12.12 | -1.29% | 2,400 |
| Sep 11, 2025 | 12.99 | 13.10 | 12.41 | 12.41 | 12.28 | -2.90% | 2,900 |
| Sep 10, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.64 | -1.54% | 1,038 |
| Sep 9, 2025 | 12.90 | 12.98 | 12.81 | 12.98 | 12.84 | 1.49% | 1,525 |
| Sep 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.65 | 0.08% | 1,800 |
Page 1 of 38