Stockscreener 앱 받기
12.71
3.84%
0.47
시간 외 거래:
12.71
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $12.72 | $12.28 | $0.44 | 3,334.0 | +3.84% |
| 2025-07-01 | $12.67 | $12.24 | $0.426 | 6,101.0 | -2.24% |
| 2025-06-30 | $12.92 | $12.07 | $0.8453 | 3,096.0 | +2.62% |
| 2025-06-27 | $12.26 | $12.02 | $0.235 | 3,581.0 | -1.45% |
| 2025-06-26 | $12.39 | $12.18 | $0.2117 | 4,065.0 | -1.43% |
| 2025-06-25 | $12.71 | $12.56 | $0.145 | 1,801.0 | -1.61% |
| 2025-06-24 | $12.93 | $12.73 | $0.195 | 3,034.0 | -0.27% |
| 2025-06-23 | $12.91 | $12.77 | $0.1364 | 1,671.0 | +0.39% |
| 2025-06-20 | $12.91 | $12.75 | $0.161 | 2,783.0 | -0.47% |
| 2025-06-18 | $12.99 | $12.81 | $0.1805 | 1,108.0 | +0.08% |
| 2025-06-17 | $12.82 | $12.49 | $0.33 | 2,522.0 | +4.23% |
| 2025-06-16 | $12.90 | $12.28 | $0.62 | 1,710.0 | -3.20% |
| 2025-06-13 | $12.69 | $12.69 | $0.00 | 349.0 | +1.34% |
| 2025-06-12 | $12.89 | $12.50 | $0.3865 | 1,891.0 | -1.24% |
| 2025-06-11 | $12.68 | $12.54 | $0.1346 | 665.0 | +2.89% |
| 2025-06-10 | $12.50 | $12.30 | $0.20 | 1,672.0 | -1.44% |
| 2025-06-09 | $12.54 | $12.50 | $0.0406 | 2,604.0 | -1.57% |
| 2025-06-06 | $12.92 | $12.08 | $0.8441 | 6,212.0 | +1.84% |
| 2025-06-05 | $12.47 | $11.00 | $1.47 | 26,008.0 | +16.22% |
| 2025-06-04 | $10.73 | $10.45 | $0.28 | 6,629.0 | +2.00% |
| 2025-06-03 | $10.52 | $10.39 | $0.1295 | 1,472.0 | +1.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $12.72 | $12.24 | $0.48 | 12,769.0 | +1.52% |
| 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% |
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.19 | $13.25 | $2.94 | 364,548.0 | +2.12% |
| 2023-11 | $15.40 | $13.40 | $2.00 | 259,582.0 | +0.15% |
| 2023-10 | $13.99 | $12.05 | $1.94 | 245,811.0 | +5.88% |
| 2023-09 | $15.44 | $12.66 | $2.78 | 351,871.0 | +0.00% |
0.31%
0.38%
자본화:
|
볼륨(24시간):