Get the Stockscreener App
7.99
0.12%
-0.010
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 13, 2026, is $7.99.
- 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 $7.87 on September 28, 2026. Since then, Bluerock Homes Trust Inc's stock price has risen over 1.52% to $7.99 now.
- The 52-week high stock price for BHM is $13.30, representing a 66.46% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for BHM is $7.87, indicating a -1.50% decrease from the current share price, occurred on September 28, 2026.
- The closing price of Bluerock Homes Trust Inc (BHM) stock in the beginning of 2025 was $13.12. The stock closed the year at $10.67, a loss of over -18.67% for the year.
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 13, 2026 | $8.16 | $7.99 | $0.17 | 1,708.0 | -0.12% |
| Oct 12, 2026 | $8.32 | $7.87 | $0.45 | 4,376.0 | -2.38% |
| Oct 09, 2026 | $8.20 | $7.89 | $0.305 | 1,482.0 | +2.31% |
| Oct 08, 2026 | $8.01 | $8.01 | $0.00 | 370.0 | -0.50% |
| Oct 07, 2026 | $8.67 | $7.99 | $0.684 | 4,098.0 | -1.35% |
| Oct 06, 2026 | $8.50 | $8.02 | $0.4833 | 4,821.0 | +1.75% |
| Oct 05, 2026 | $8.66 | $8.02 | $0.64 | 4,218.0 | +0.12% |
| Oct 02, 2026 | $8.37 | $8.01 | $0.36 | 4,586.0 | +1.14% |
| Oct 01, 2026 | $7.92 | $7.92 | $0.00 | 590.0 | -0.50% |
| Sep 30, 2026 | $8.31 | $7.91 | $0.405 | 2,420.0 | +0.89% |
| Sep 29, 2026 | $8.20 | $7.89 | $0.305 | 1,743.0 | -0.54% |
| Sep 28, 2026 | $8.17 | $7.87 | $0.30 | 1,957.0 | -2.44% |
| Sep 24, 2026 | $8.13 | $8.13 | $0.00 | 822.0 | -5.80% |
| Sep 23, 2026 | $8.63 | $8.28 | $0.3516 | 4,828.0 | +5.26% |
| Sep 22, 2026 | $8.27 | $8.20 | $0.07 | 2,003.0 | -0.43% |
| Sep 21, 2026 | $8.24 | $8.21 | $0.0244 | 903.0 | +2.69% |
| Sep 18, 2026 | $8.02 | $8.02 | $0.00 | 1,768.0 | -4.47% |
| Sep 17, 2026 | $8.53 | $8.12 | $0.41 | 5,452.0 | +2.63% |
| Sep 16, 2026 | $8.67 | $8.18 | $0.49 | 1,216.0 | -3.48% |
| Sep 15, 2026 | $8.55 | $8.20 | $0.355 | 2,291.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $8.67 | $7.87 | $0.80 | 26,249.0 | +0.38% |
| Sep, 2026 | $8.92 | $7.87 | $1.05 | 45,472.0 | -5.24% |
| Aug, 2026 | $9.02 | $8.14 | $0.88 | 86,212.0 | +0.60% |
| Jul, 2026 | $9.46 | $8.14 | $1.32 | 194,035.0 | -7.22% |
| Jun, 2026 | $10.82 | $8.91 | $1.91 | 151,345.0 | -9.64% |
| May, 2026 | $11.95 | $9.90 | $2.05 | 279,640.0 | -5.23% |
| Apr, 2026 | $11.83 | $10.50 | $1.33 | 75,432.0 | -7.48% |
| Mar, 2026 | $12.60 | $9.80 | $2.80 | 285,187.0 | +12.48% |
| Feb, 2026 | $13.30 | $8.60 | $4.70 | 170,091.0 | +16.09% |
| Jan, 2026 | $11.57 | $8.70 | $2.88 | 122,940.0 | -18.46% |
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% |
0.63%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):