Get the Stockscreener App
9.84
1.50%
-0.15
After Hours:
9.84
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 October 31, 2025, is $9.84.
- 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 $9.84 now.
- The 52-week high stock price for BHM is $14.81, representing a 50.53% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for BHM is $9.30, indicating a -5.49% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 22, 2025 | $10.63 | $9.71 | $0.92 | 21,419.0 | -6.63% |
| Oct 21, 2025 | $10.57 | $10.35 | $0.225 | 4,484.0 | -1.89% |
| Oct 20, 2025 | $10.65 | $10.55 | $0.1007 | 5,213.0 | +0.38% |
| Oct 17, 2025 | $10.60 | $10.56 | $0.04 | 881.0 | -2.22% |
| Oct 16, 2025 | $10.85 | $10.78 | $0.065 | 893.0 | -0.92% |
| Oct 14, 2025 | $10.95 | $10.90 | $0.0495 | 1,354.0 | -1.81% |
| Oct 13, 2025 | $11.18 | $11.10 | $0.0741 | 573.0 | +1.28% |
| Oct 10, 2025 | $11.40 | $10.96 | $0.4399 | 1,914.0 | -3.01% |
| Oct 09, 2025 | $11.30 | $11.01 | $0.29 | 1,021.0 | -1.40% |
| Oct 08, 2025 | $11.98 | $11.00 | $0.98 | 8,695.0 | -1.50% |
| Oct 07, 2025 | $11.96 | $11.42 | $0.54 | 4,030.0 | -1.81% |
| Oct 06, 2025 | $11.90 | $11.70 | $0.20 | 3,665.0 | -1.00% |
| Oct 03, 2025 | $11.97 | $11.95 | $0.02 | 2,517.0 | +0.94% |
| Oct 02, 2025 | $11.90 | $11.86 | $0.042 | 1,794.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $11.98 | $9.51 | $2.47 | 88,617.0 | -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% |
0.13%
1.53%
Cap:
|
Volume (24h):