Get the Stockscreener App
9.19
1.18%
-0.11
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 January 27, 2026, is $9.19.
- 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 $9.19 now.
- The 52-week high stock price for BHM is $14.81, representing a 61.18% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for BHM is $8.05, indicating a -12.40% decrease from the current share price, occurred on December 12, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $9.67 | $8.86 | $0.8055 | 3,122.0 | -3.33% |
| Jan 26, 2026 | $9.56 | $8.76 | $0.7999 | 13,101.0 | +1.53% |
| Jan 23, 2026 | $9.66 | $9.11 | $0.55 | 4,908.0 | -3.68% |
| Jan 22, 2026 | $9.66 | $9.51 | $0.155 | 2,342.0 | -2.16% |
| Jan 21, 2026 | $9.90 | $9.55 | $0.3489 | 1,541.0 | -1.12% |
| Jan 20, 2026 | $10.05 | $9.44 | $0.6099 | 2,740.0 | -0.10% |
| Jan 16, 2026 | $10.16 | $9.64 | $0.5167 | 11,098.0 | -0.51% |
| Jan 15, 2026 | $9.89 | $9.36 | $0.53 | 7,642.0 | +3.02% |
| Jan 14, 2026 | $9.70 | $9.49 | $0.21 | 6,416.0 | -2.04% |
| Jan 13, 2026 | $9.86 | $9.80 | $0.06 | 2,042.0 | -0.91% |
| Jan 12, 2026 | $10.00 | $9.80 | $0.20 | 2,637.0 | -1.10% |
| Jan 09, 2026 | $10.21 | $10.00 | $0.21 | 2,506.0 | -2.06% |
| Jan 08, 2026 | $10.47 | $10.10 | $0.367 | 9,137.0 | -0.10% |
| Jan 07, 2026 | $10.98 | $10.00 | $0.98 | 16,208.0 | -0.29% |
| Jan 06, 2026 | $10.74 | $9.80 | $0.94 | 17,346.0 | -3.12% |
| Jan 05, 2026 | $11.57 | $10.58 | $0.995 | 8,906.0 | -8.28% |
| Jan 02, 2026 | $11.54 | $10.84 | $0.70 | 4,281.0 | +8.11% |
| Dec 31, 2025 | $11.58 | $10.37 | $1.21 | 17,291.0 | -8.02% |
| Dec 30, 2025 | $11.92 | $10.49 | $1.43 | 7,592.0 | -2.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $11.57 | $8.76 | $2.81 | 119,095.0 | -15.75% |
Bluerock Homes Trust Inc Stock (BHM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.00 | $8.05 | $3.95 | 156,492.0 | +22.11% |
| Nov, 2025 | $10.00 | $8.72 | $1.28 | 108,741.0 | -3.46% |
| 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% |
0.50%
Cap:
|
Volume (24h):