Stockscreener 앱 받기
9.00
2.28%
-0.21
시간 외 거래:
9.00
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $9.10 | $8.72 | $0.38 | 4,877.0 | -2.28% |
| 2025-11-20 | $9.69 | $8.96 | $0.725 | 9,186.0 | +2.33% |
| 2025-11-19 | $9.30 | $9.00 | $0.30 | 2,185.0 | -1.64% |
| 2025-11-18 | $9.15 | $8.87 | $0.2813 | 12,723.0 | +0.77% |
| 2025-11-17 | $9.39 | $9.08 | $0.315 | 1,830.0 | +0.78% |
| 2025-11-14 | $9.10 | $9.01 | $0.09 | 1,060.0 | -1.85% |
| 2025-11-13 | $9.57 | $9.13 | $0.445 | 6,138.0 | -3.37% |
| 2025-11-12 | $9.50 | $9.39 | $0.114 | 565.0 | +0.96% |
| 2025-11-11 | $9.66 | $9.25 | $0.4081 | 4,741.0 | +0.64% |
| 2025-11-10 | $9.69 | $9.35 | $0.34 | 4,141.0 | -1.68% |
| 2025-11-07 | $9.51 | $9.15 | $0.36 | 10,607.0 | +1.71% |
| 2025-11-06 | $9.55 | $9.25 | $0.3009 | 12,526.0 | +0.32% |
| 2025-11-05 | $9.39 | $9.15 | $0.24 | 2,884.0 | -1.79% |
| 2025-11-04 | $9.99 | $9.21 | $0.78 | 22,123.0 | +0.11% |
| 2025-11-03 | $10.00 | $9.30 | $0.70 | 6,926.0 | -3.66% |
| 2025-10-31 | $9.84 | $9.51 | $0.33 | 5,284.0 | -1.50% |
| 2025-10-30 | $9.99 | $9.52 | $0.47 | 1,164.0 | +1.83% |
| 2025-10-29 | $9.99 | $9.81 | $0.18 | 5,796.0 | -0.83% |
| 2025-10-28 | $10.00 | $9.89 | $0.1075 | 3,823.0 | -0.08% |
| 2025-10-27 | $9.99 | $9.90 | $0.09 | 490.0 | +0.92% |
| 2025-10-24 | $10.00 | $9.81 | $0.19 | 6,092.0 | +0.62% |
| 2025-10-23 | $9.80 | $9.75 | $0.05 | 1,067.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.00 | $8.72 | $1.28 | 107,389.0 | -8.54% |
| 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% |
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% |
1.42%
자본화:
|
볼륨(24시간):