Get the Stockscreener App
13.20
3.53%
0.45
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 August 22, 2025, is $13.20.
- 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 $13.20 now.
- The 52-week high stock price for BHM is $17.00, representing a 28.79% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for BHM is $9.30, indicating a -29.55% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $13.20 | $13.00 | $0.20 | 1,718.0 | +3.53% |
| Aug 21, 2025 | $12.82 | $12.75 | $0.0651 | 1,192.0 | +0.00% |
| Aug 20, 2025 | $13.05 | $12.75 | $0.30 | 3,573.0 | +0.00% |
| Aug 19, 2025 | $13.18 | $12.75 | $0.4331 | 1,182.0 | -0.08% |
| Aug 18, 2025 | $12.92 | $12.75 | $0.17 | 691.0 | -2.48% |
| Aug 14, 2025 | $13.25 | $12.96 | $0.2928 | 1,605.0 | -1.76% |
| Aug 12, 2025 | $13.32 | $13.26 | $0.06 | 688.0 | -1.84% |
| Aug 11, 2025 | $13.98 | $13.57 | $0.41 | 928.0 | +0.17% |
| Aug 08, 2025 | $13.55 | $13.41 | $0.1356 | 1,445.0 | +6.25% |
| Aug 07, 2025 | $13.68 | $12.75 | $0.9325 | 1,986.0 | -5.22% |
| Aug 06, 2025 | $13.45 | $13.45 | $0.00 | 289.0 | -2.45% |
| Aug 04, 2025 | $13.79 | $13.79 | $0.00 | 1,265.0 | -1.38% |
| Aug 01, 2025 | $13.98 | $13.98 | $0.00 | 933.0 | -0.47% |
| Jul 31, 2025 | $14.16 | $14.05 | $0.11 | 743.0 | -2.09% |
| Jul 30, 2025 | $14.35 | $13.99 | $0.36 | 1,939.0 | -0.14% |
| Jul 29, 2025 | $14.42 | $14.37 | $0.05 | 1,129.0 | -0.55% |
| Jul 28, 2025 | $14.45 | $13.50 | $0.95 | 1,622.0 | +7.04% |
| Jul 25, 2025 | $13.88 | $13.50 | $0.379 | 2,147.0 | -1.53% |
| Jul 24, 2025 | $14.50 | $13.71 | $0.79 | 4,057.0 | -5.45% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $13.98 | $12.75 | $1.23 | 19,213.0 | -6.05% |
| 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% |
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):