Stockscreener 앱 받기
7.92
0.50%
-0.04
시간 외 거래:
7.92
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $7.92 | $7.92 | $0.00 | 590.0 | -0.50% |
| 2026-09-30 | $8.31 | $7.91 | $0.405 | 2,420.0 | +0.89% |
| 2026-09-29 | $8.20 | $7.89 | $0.305 | 1,743.0 | -0.54% |
| 2026-09-28 | $8.17 | $7.87 | $0.30 | 1,955.0 | -2.44% |
| 2026-09-24 | $8.13 | $8.13 | $0.00 | 822.0 | -5.80% |
| 2026-09-23 | $8.63 | $8.28 | $0.3516 | 4,827.0 | +5.26% |
| 2026-09-22 | $8.27 | $8.20 | $0.07 | 2,000.0 | -0.43% |
| 2026-09-21 | $8.24 | $8.21 | $0.0244 | 903.0 | +2.69% |
| 2026-09-18 | $8.02 | $8.02 | $0.00 | 1,768.0 | -4.47% |
| 2026-09-17 | $8.53 | $8.12 | $0.41 | 5,452.0 | +2.63% |
| 2026-09-16 | $8.67 | $8.18 | $0.49 | 1,216.0 | -3.48% |
| 2026-09-15 | $8.55 | $8.20 | $0.355 | 2,291.0 | +0.41% |
| 2026-09-14 | $8.70 | $8.44 | $0.26 | 2,458.0 | -0.70% |
| 2026-09-11 | $8.53 | $8.40 | $0.1301 | 1,028.0 | +1.43% |
| 2026-09-10 | $8.92 | $8.18 | $0.7398 | 4,391.0 | -1.18% |
| 2026-09-09 | $8.48 | $8.48 | $0.00 | 1,012.0 | +0.95% |
| 2026-09-08 | $8.64 | $8.40 | $0.24 | 1,045.0 | -5.08% |
| 2026-09-04 | $8.85 | $8.69 | $0.16 | 2,913.0 | +0.57% |
| 2026-09-03 | $8.80 | $8.40 | $0.40 | 2,993.0 | +7.32% |
| 2026-09-02 | $8.73 | $8.20 | $0.53 | 2,826.0 | -3.53% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $7.92 | $7.92 | $0.00 | 590.0 | +0.00% |
| 2026-09 | $8.92 | $7.87 | $1.05 | 46,056.0 | -5.71% |
| 2026-08 | $9.02 | $8.14 | $0.88 | 86,212.0 | +0.60% |
| 2026-07 | $9.46 | $8.14 | $1.32 | 194,035.0 | -7.22% |
| 2026-06 | $10.82 | $8.91 | $1.91 | 151,345.0 | -9.64% |
| 2026-05 | $11.95 | $9.90 | $2.05 | 279,640.0 | -5.23% |
| 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% |
2.96%
0.39%
자본화:
|
볼륨(24시간):