Get the Stockscreener App
9.00
2.28%
-0.21
After Hours:
9.00
Bluerock Homes Trust Inc Stock (BHM) Price History
The historical daily chart and data for Bluerock Homes Trust Inc stock (BHM), show that the latest closing stock price as of November 21, 2025, is $9.00.
- Bluerock Homes Trust Inc all-time high stock price is $19.01, occurred on July 22, 2024.
- The lowest Bluerock Homes Trust Inc stock price recorded was $0.00 on May 23, 2024. Since then, Bluerock Homes Trust Inc's stock price has risen over to $9.00 now.
- The 52-week high stock price for BHM is $14.81, representing a 64.58% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for BHM is $8.8687, indicating a -1.46% decrease from the current share price, occurred on November 18, 2025.
The table below shows more information about BHM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2025 | $9.10 | $8.72 | $0.38 | 4,877.0 | -2.28% |
| Nov 20, 2025 | $9.69 | $8.96 | $0.725 | 9,186.0 | +2.33% |
| Nov 19, 2025 | $9.30 | $9.00 | $0.30 | 2,185.0 | -1.64% |
| Nov 18, 2025 | $9.15 | $8.87 | $0.2813 | 12,723.0 | +0.77% |
| Nov 17, 2025 | $9.39 | $9.08 | $0.315 | 1,830.0 | +0.78% |
| Nov 14, 2025 | $9.10 | $9.01 | $0.09 | 1,060.0 | -1.85% |
| Nov 13, 2025 | $9.57 | $9.13 | $0.445 | 6,138.0 | -3.37% |
| Nov 12, 2025 | $9.50 | $9.39 | $0.114 | 565.0 | +0.96% |
| Nov 11, 2025 | $9.66 | $9.25 | $0.4081 | 4,741.0 | +0.64% |
| Nov 10, 2025 | $9.69 | $9.35 | $0.34 | 4,141.0 | -1.68% |
| Nov 07, 2025 | $9.51 | $9.15 | $0.36 | 10,607.0 | +1.71% |
| Nov 06, 2025 | $9.55 | $9.25 | $0.3009 | 12,526.0 | +0.32% |
| Nov 05, 2025 | $9.39 | $9.15 | $0.24 | 2,884.0 | -1.79% |
| Nov 04, 2025 | $9.99 | $9.21 | $0.78 | 22,123.0 | +0.11% |
| Nov 03, 2025 | $10.00 | $9.30 | $0.70 | 6,926.0 | -3.66% |
| Oct 31, 2025 | $9.84 | $9.51 | $0.33 | 5,284.0 | -1.50% |
| Oct 30, 2025 | $9.99 | $9.52 | $0.47 | 1,164.0 | +1.83% |
| Oct 29, 2025 | $9.99 | $9.81 | $0.18 | 5,796.0 | -0.83% |
| Oct 28, 2025 | $10.00 | $9.89 | $0.1075 | 3,823.0 | -0.08% |
| Oct 27, 2025 | $9.99 | $9.90 | $0.09 | 490.0 | +0.92% |
| Oct 24, 2025 | $10.00 | $9.81 | $0.19 | 6,092.0 | +0.62% |
| Oct 23, 2025 | $9.80 | $9.75 | $0.05 | 1,067.0 | +0.41% |
Bluerock Homes Trust Inc Stock (BHM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bluerock Homes Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BHM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bluerock Homes Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bluerock Homes Trust Inc Stock (BHM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $10.00 | $8.72 | $1.28 | 107,389.0 | -8.54% |
| Oct, 2025 | $11.98 | $9.51 | $2.47 | 83,333.0 | -17.86% |
| Sep, 2025 | $13.59 | $10.90 | $2.69 | 65,230.0 | -7.67% |
| Aug, 2025 | $13.98 | $12.75 | $1.23 | 22,603.0 | -7.65% |
| Jul, 2025 | $14.81 | $12.24 | $2.57 | 53,192.0 | +12.22% |
| Jun, 2025 | $12.99 | $10.33 | $2.66 | 73,892.0 | +21.32% |
| May, 2025 | $10.52 | $10.15 | $0.3699 | 49,028.0 | +1.38% |
| Apr, 2025 | $11.63 | $9.30 | $2.33 | 100,942.0 | -10.47% |
| Mar, 2025 | $12.47 | $11.16 | $1.31 | 107,537.0 | -1.39% |
| Feb, 2025 | $11.83 | $11.09 | $0.74 | 54,032.0 | -0.69% |
| Jan, 2025 | $13.48 | $10.71 | $2.77 | 111,033.0 | -12.51% |
Bluerock Homes Trust Inc Stock (BHM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.64 | $13.20 | $1.44 | 141,452.0 | -6.70% |
| Nov, 2024 | $14.65 | $13.69 | $0.9574 | 59,764.0 | -2.48% |
| Oct, 2024 | $16.53 | $14.29 | $2.24 | 73,150.0 | -2.74% |
| Sep, 2024 | $15.58 | $13.43 | $2.15 | 67,617.0 | -3.73% |
| Aug, 2024 | $18.99 | $15.10 | $3.89 | 80,401.0 | -16.77% |
| Jul, 2024 | $19.01 | $17.01 | $2.00 | 74,829.0 | +6.63% |
| Jun, 2024 | $17.98 | $16.75 | $1.23 | 82,630.0 | +4.48% |
| May, 2024 | $18.71 | $16.36 | $2.35 | 78,303.0 | -0.48% |
| Apr, 2024 | $17.34 | $15.65 | $1.69 | 82,190.0 | -0.82% |
| Mar, 2024 | $17.33 | $14.26 | $3.07 | 203,805.0 | +21.21% |
| Feb, 2024 | $15.48 | $13.36 | $2.12 | 132,074.0 | +2.94% |
| Jan, 2024 | $14.87 | $13.60 | $1.27 | 90,387.0 | -2.79% |
Bluerock Homes Trust Inc Stock (BHM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.19 | $13.25 | $2.94 | 364,548.0 | +2.12% |
| Nov, 2023 | $15.40 | $13.40 | $2.00 | 259,582.0 | +0.15% |
| Oct, 2023 | $13.99 | $12.05 | $1.94 | 245,811.0 | +5.88% |
| Sep, 2023 | $15.44 | $12.66 | $2.78 | 351,871.0 | +0.00% |
1.42%
Cap:
|
Volume (24h):