Stockscreener 앱 받기
10.62
0.66%
0.07
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $10.98 | $10.62 | $0.36 | 1,481.0 | +0.66% |
| 2026-05-21 | $11.38 | $10.50 | $0.88 | 20,037.0 | -3.08% |
| 2026-05-20 | $10.88 | $10.80 | $0.085 | 4,779.0 | +1.21% |
| 2026-05-18 | $10.76 | $10.76 | $0.00 | 1,035.0 | +2.33% |
| 2026-05-15 | $11.35 | $10.51 | $0.84 | 1,967.0 | -3.13% |
| 2026-05-14 | $11.16 | $10.69 | $0.475 | 29,230.0 | +0.18% |
| 2026-05-13 | $11.38 | $10.61 | $0.765 | 3,784.0 | -4.41% |
| 2026-05-12 | $11.95 | $10.86 | $1.09 | 39,557.0 | -1.39% |
| 2026-05-11 | $11.63 | $10.75 | $0.88 | 119,581.0 | +4.98% |
| 2026-05-08 | $10.95 | $10.95 | $0.00 | 290.0 | -1.04% |
| 2026-05-07 | $11.06 | $10.79 | $0.2749 | 6,485.0 | +4.73% |
| 2026-05-06 | $10.56 | $10.56 | $0.00 | 227.0 | -4.00% |
| 2026-05-05 | $11.00 | $11.00 | $0.00 | 657.0 | +3.87% |
| 2026-05-04 | $11.07 | $10.51 | $0.565 | 5,179.0 | +0.52% |
| 2026-05-01 | $10.53 | $10.53 | $0.00 | 1,008.0 | +0.24% |
| 2026-04-30 | $11.51 | $10.51 | $1.00 | 3,187.0 | -4.54% |
| 2026-04-28 | $11.50 | $10.76 | $0.736 | 9,044.0 | +0.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.95 | $10.50 | $1.45 | 236,778.0 | +1.05% |
| 2026-04 | $11.83 | $10.50 | $1.33 | 75,432.0 | -7.48% |
| 2026-03 | $12.60 | $9.80 | $2.80 | 285,187.0 | +12.48% |
| 2026-02 | $13.30 | $8.60 | $4.70 | 170,091.0 | +16.09% |
| 2026-01 | $11.57 | $8.70 | $2.88 | 122,940.0 | -18.46% |
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.00 | $8.05 | $3.95 | 156,492.0 | +22.11% |
| 2025-11 | $10.00 | $8.72 | $1.28 | 108,741.0 | -3.46% |
| 2025-10 | $11.98 | $9.51 | $2.47 | 83,333.0 | -17.86% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):