Stockscreener 앱 받기
8.96
0.45%
0.04
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $8.96 | $8.96 | $0.00 | 574.0 | +0.45% |
| 2026-02-12 | $9.49 | $8.92 | $0.5699 | 4,131.0 | -5.91% |
| 2026-02-11 | $9.49 | $9.38 | $0.11 | 3,217.0 | +5.22% |
| 2026-02-10 | $9.32 | $8.87 | $0.45 | 14,051.0 | +0.99% |
| 2026-02-09 | $9.25 | $8.87 | $0.3788 | 9,635.0 | +0.59% |
| 2026-02-06 | $9.40 | $8.87 | $0.5299 | 17,999.0 | -1.44% |
| 2026-02-05 | $9.00 | $8.90 | $0.10 | 2,724.0 | +0.00% |
| 2026-02-04 | $9.20 | $8.60 | $0.60 | 21,045.0 | +0.00% |
| 2026-02-03 | $9.52 | $8.85 | $0.6699 | 6,758.0 | -2.65% |
| 2026-02-02 | $9.24 | $8.70 | $0.545 | 11,190.0 | +6.26% |
| 2026-01-30 | $9.24 | $8.70 | $0.545 | 5,001.0 | -4.34% |
| 2026-01-29 | $9.10 | $8.99 | $0.105 | 1,165.0 | +0.28% |
| 2026-01-28 | $9.11 | $9.07 | $0.0424 | 801.0 | +0.89% |
| 2026-01-27 | $9.67 | $8.86 | $0.8055 | 3,122.0 | -3.33% |
| 2026-01-26 | $9.56 | $8.76 | $0.7999 | 13,101.0 | +1.53% |
| 2026-01-23 | $9.66 | $9.11 | $0.55 | 4,908.0 | -3.68% |
| 2026-01-22 | $9.66 | $9.51 | $0.155 | 2,342.0 | -2.16% |
| 2026-01-21 | $9.90 | $9.55 | $0.3489 | 1,541.0 | -1.12% |
| 2026-01-20 | $10.05 | $9.44 | $0.6099 | 2,740.0 | -0.10% |
| 2026-01-16 | $10.16 | $9.64 | $0.5167 | 11,098.0 | -0.51% |
| 2026-01-15 | $9.89 | $9.36 | $0.53 | 7,642.0 | +3.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $9.52 | $8.60 | $0.92 | 91,898.0 | +2.99% |
| 2026-01 | $11.57 | $8.70 | $2.88 | 122,940.0 | -18.46% |
Bluerock Homes Trust Inc 주식 (BHM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.00 | $8.05 | $3.95 | 156,492.0 | +22.11% |
| 2025-11 | $10.00 | $8.72 | $1.28 | 108,741.0 | -3.46% |
| 2025-10 | $11.98 | $9.51 | $2.47 | 83,333.0 | -17.86% |
| 2025-09 | $13.59 | $10.90 | $2.69 | 65,230.0 | -7.67% |
| 2025-08 | $13.98 | $12.75 | $1.23 | 22,603.0 | -7.65% |
| 2025-07 | $14.81 | $12.24 | $2.57 | 53,192.0 | +12.22% |
| 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% |
0.98%
0.21%
자본화:
|
볼륨(24시간):