Stockscreener 앱 받기
10.96
3.01%
-0.3399
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $11.40 | $10.96 | $0.4399 | 1,914.0 | -3.01% |
| 2025-10-09 | $11.30 | $11.01 | $0.29 | 1,021.0 | -1.40% |
| 2025-10-08 | $11.98 | $11.00 | $0.98 | 8,695.0 | -1.50% |
| 2025-10-07 | $11.96 | $11.42 | $0.54 | 4,030.0 | -1.81% |
| 2025-10-06 | $11.90 | $11.70 | $0.20 | 3,665.0 | -1.00% |
| 2025-10-03 | $11.97 | $11.95 | $0.02 | 2,517.0 | +0.94% |
| 2025-10-02 | $11.90 | $11.86 | $0.042 | 1,794.0 | +0.32% |
| 2025-10-01 | $11.82 | $11.65 | $0.17 | 1,164.0 | -1.34% |
| 2025-09-30 | $11.98 | $11.98 | $0.00 | 451.0 | +2.35% |
| 2025-09-29 | $12.00 | $11.71 | $0.295 | 815.0 | +2.43% |
| 2025-09-26 | $12.13 | $11.43 | $0.7029 | 1,133.0 | -0.03% |
| 2025-09-25 | $11.43 | $11.43 | $0.00 | 470.0 | -1.12% |
| 2025-09-24 | $11.63 | $11.30 | $0.335 | 3,165.0 | +2.21% |
| 2025-09-23 | $11.35 | $11.24 | $0.1122 | 2,691.0 | -0.79% |
| 2025-09-22 | $11.86 | $11.06 | $0.798 | 3,196.0 | -0.52% |
| 2025-09-19 | $11.60 | $10.90 | $0.695 | 15,910.0 | +4.18% |
| 2025-09-18 | $11.60 | $10.90 | $0.7015 | 16,038.0 | -5.17% |
| 2025-09-17 | $12.00 | $11.60 | $0.40 | 4,638.0 | -6.47% |
| 2025-09-16 | $12.60 | $11.93 | $0.67 | 2,316.0 | -1.62% |
| 2025-09-15 | $12.61 | $12.25 | $0.3569 | 519.0 | +2.91% |
| 2025-09-12 | $12.38 | $12.25 | $0.13 | 2,355.0 | -1.29% |
| 2025-09-11 | $13.10 | $12.41 | $0.69 | 2,880.0 | -2.90% |
Bluerock Homes Trust Inc 주식 (BHM) 연도별 가격 이력
이 심층 분석에서는 Bluerock Homes Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BHM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bluerock Homes Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $11.98 | $10.96 | $1.02 | 26,714.0 | -8.51% |
| 2025-09 | $13.59 | $10.90 | $2.69 | 65,230.0 | -7.67% |
| 2025-08 | $13.98 | $12.75 | $1.23 | 22,603.0 | -7.65% |
| 2025-07 | $14.81 | $12.24 | $2.57 | 53,192.0 | +12.22% |
| 2025-06 | $12.99 | $10.33 | $2.66 | 73,892.0 | +21.32% |
| 2025-05 | $10.52 | $10.15 | $0.3699 | 49,028.0 | +1.38% |
| 2025-04 | $11.63 | $9.30 | $2.33 | 100,942.0 | -10.47% |
| 2025-03 | $12.47 | $11.16 | $1.31 | 107,537.0 | -1.39% |
| 2025-02 | $11.83 | $11.09 | $0.74 | 54,032.0 | -0.69% |
| 2025-01 | $13.48 | $10.71 | $2.77 | 111,033.0 | -12.51% |
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.64 | $13.20 | $1.44 | 141,452.0 | -6.70% |
| 2024-11 | $14.65 | $13.69 | $0.9574 | 59,764.0 | -2.48% |
| 2024-10 | $16.53 | $14.29 | $2.24 | 73,150.0 | -2.74% |
| 2024-09 | $15.58 | $13.43 | $2.15 | 67,617.0 | -3.73% |
| 2024-08 | $18.99 | $15.10 | $3.89 | 80,401.0 | -16.77% |
| 2024-07 | $19.01 | $17.01 | $2.00 | 74,829.0 | +6.63% |
| 2024-06 | $17.98 | $16.75 | $1.23 | 82,630.0 | +4.48% |
| 2024-05 | $18.71 | $16.36 | $2.35 | 78,303.0 | -0.48% |
| 2024-04 | $17.34 | $15.65 | $1.69 | 82,190.0 | -0.82% |
| 2024-03 | $17.33 | $14.26 | $3.07 | 203,805.0 | +21.21% |
| 2024-02 | $15.48 | $13.36 | $2.12 | 132,074.0 | +2.94% |
| 2024-01 | $14.87 | $13.60 | $1.27 | 90,387.0 | -2.79% |
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.19 | $13.25 | $2.94 | 364,548.0 | +2.12% |
| 2023-11 | $15.40 | $13.40 | $2.00 | 259,582.0 | +0.15% |
| 2023-10 | $13.99 | $12.05 | $1.94 | 245,811.0 | +5.88% |
| 2023-09 | $15.44 | $12.66 | $2.78 | 351,871.0 | +0.00% |
0.26%
0.00%
자본화:
|
볼륨(24시간):