Stockscreener 앱 받기
8.53
2.03%
0.17
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $8.60 | $8.14 | $0.46 | 3,114.0 | +2.03% |
| 2026-07-24 | $8.68 | $8.36 | $0.32 | 4,893.0 | +0.00% |
| 2026-07-23 | $8.65 | $8.36 | $0.29 | 908.0 | -0.95% |
| 2026-07-22 | $9.41 | $8.37 | $1.04 | 129,047.0 | +0.00% |
| 2026-07-21 | $8.76 | $8.40 | $0.36 | 4,361.0 | -0.82% |
| 2026-07-20 | $9.10 | $8.51 | $0.59 | 3,377.0 | -1.05% |
| 2026-07-17 | $8.79 | $8.60 | $0.19 | 1,757.0 | -2.27% |
| 2026-07-16 | $8.90 | $8.78 | $0.12 | 4,274.0 | -2.00% |
| 2026-07-15 | $9.28 | $8.78 | $0.50 | 5,025.0 | +2.28% |
| 2026-07-14 | $8.97 | $8.78 | $0.19 | 1,843.0 | -1.29% |
| 2026-07-13 | $8.90 | $8.89 | $0.005 | 1,226.0 | -0.54% |
| 2026-07-10 | $8.94 | $8.90 | $0.0434 | 2,021.0 | +0.83% |
| 2026-07-09 | $9.05 | $8.87 | $0.18 | 5,618.0 | -2.45% |
| 2026-07-08 | $9.09 | $9.00 | $0.0926 | 2,405.0 | -0.08% |
| 2026-07-07 | $9.10 | $9.05 | $0.05 | 5,285.0 | -2.47% |
| 2026-07-06 | $9.46 | $9.30 | $0.1612 | 4,043.0 | -1.06% |
| 2026-07-02 | $9.43 | $9.00 | $0.426 | 2,783.0 | +3.85% |
| 2026-07-01 | $9.29 | $9.08 | $0.21 | 5,233.0 | +0.89% |
| 2026-06-30 | $9.36 | $9.00 | $0.36 | 3,848.0 | -2.60% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $9.46 | $8.14 | $1.32 | 190,327.0 | -5.22% |
| 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% |
0.78%
0.24%
자본화:
|
볼륨(24시간):