Get the Stockscreener App
9.86
0.34%
-0.0338
After Hours:
9.86
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 April 21, 2025, is $9.86.
- 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 $9.86 now.
- The 52-week high stock price for BHM is $19.01, representing a 92.83% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for BHM is $9.30, indicating a -5.68% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $10.01 | $9.86 | $0.1531 | 444.0 | -0.34% |
| Apr 17, 2025 | $10.04 | $9.30 | $0.739 | 27,592.0 | +3.60% |
| Apr 16, 2025 | $9.95 | $9.46 | $0.49 | 17,012.0 | -6.46% |
| Apr 15, 2025 | $10.31 | $10.14 | $0.17 | 5,962.0 | +0.59% |
| Apr 14, 2025 | $10.62 | $10.01 | $0.61 | 7,694.0 | -1.46% |
| Apr 11, 2025 | $10.39 | $10.30 | $0.09 | 1,484.0 | -0.17% |
| Apr 10, 2025 | $10.49 | $10.31 | $0.1824 | 1,410.0 | -0.88% |
| Apr 09, 2025 | $10.50 | $10.18 | $0.32 | 6,947.0 | -0.67% |
| Apr 08, 2025 | $10.90 | $10.48 | $0.42 | 3,601.0 | -4.20% |
| Apr 07, 2025 | $10.94 | $10.79 | $0.15 | 1,011.0 | -0.55% |
| Apr 04, 2025 | $11.37 | $10.87 | $0.4984 | 7,295.0 | -4.10% |
| Apr 03, 2025 | $11.63 | $11.38 | $0.2464 | 5,165.0 | +0.26% |
| Apr 02, 2025 | $11.50 | $11.44 | $0.06 | 1,043.0 | +0.00% |
| Apr 01, 2025 | $11.44 | $11.37 | $0.0693 | 315.0 | +0.62% |
| Mar 31, 2025 | $11.57 | $11.37 | $0.20 | 3,746.0 | -2.15% |
| Mar 28, 2025 | $11.80 | $11.62 | $0.185 | 3,853.0 | -1.27% |
| Mar 27, 2025 | $11.98 | $11.77 | $0.21 | 11,942.0 | -1.75% |
| Mar 26, 2025 | $12.18 | $11.98 | $0.20 | 1,557.0 | -1.64% |
| Mar 25, 2025 | $12.18 | $12.18 | $0.00 | 3,098.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $11.63 | $9.30 | $2.33 | 87,419.0 | -13.28% |
| 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% |
1.31%
Cap:
|
Volume (24h):