Get the Stockscreener App
10.67
3.14%
-0.3458
After Hours:
10.67
-0.0042
-0.04%
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 15, 2026, is $10.67.
- 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 $10.67 now.
- The 52-week high stock price for BHM is $14.81, representing a 38.77% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for BHM is $8.05, indicating a -24.58% decrease from the current share price, occurred on December 12, 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 15, 2026 | $11.02 | $10.67 | $0.3458 | 3,163.0 | -3.14% |
| Apr 14, 2026 | $11.30 | $10.75 | $0.5517 | 7,725.0 | -0.63% |
| Apr 13, 2026 | $11.74 | $10.82 | $0.9249 | 1,687.0 | -1.33% |
| Apr 10, 2026 | $11.35 | $10.78 | $0.5701 | 6,947.0 | +0.72% |
| Apr 09, 2026 | $11.20 | $11.07 | $0.132 | 1,023.0 | +4.20% |
| Apr 08, 2026 | $11.60 | $10.71 | $0.888 | 7,000.0 | -3.51% |
| Apr 07, 2026 | $11.83 | $11.10 | $0.734 | 2,314.0 | -1.42% |
| Apr 06, 2026 | $11.55 | $10.75 | $0.80 | 7,802.0 | -1.23% |
| Apr 02, 2026 | $11.80 | $11.20 | $0.60 | 6,123.0 | -0.22% |
| Apr 01, 2026 | $11.73 | $11.37 | $0.3589 | 2,531.0 | +0.57% |
| Mar 31, 2026 | $11.36 | $11.02 | $0.34 | 5,202.0 | +0.03% |
| Mar 30, 2026 | $11.59 | $11.30 | $0.29 | 6,903.0 | -3.76% |
| Mar 27, 2026 | $11.97 | $11.14 | $0.83 | 16,391.0 | +0.55% |
| Mar 26, 2026 | $12.41 | $11.40 | $1.01 | 14,671.0 | -2.90% |
| Mar 25, 2026 | $12.56 | $12.09 | $0.48 | 4,285.0 | -0.94% |
| Mar 24, 2026 | $12.60 | $11.40 | $1.20 | 22,049.0 | +5.08% |
| Mar 23, 2026 | $12.04 | $10.90 | $1.14 | 11,011.0 | +4.69% |
| Mar 20, 2026 | $11.09 | $10.43 | $0.665 | 12,280.0 | +3.16% |
| Mar 19, 2026 | $11.07 | $10.30 | $0.77 | 14,898.0 | +6.44% |
| Mar 18, 2026 | $11.01 | $10.10 | $0.91 | 44,274.0 | -3.44% |
| Mar 17, 2026 | $11.09 | $10.01 | $1.08 | 39,456.0 | +4.50% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $11.83 | $10.67 | $1.16 | 49,478.0 | -6.04% |
| 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% |
0.39%
0.13%
Cap:
|
Volume (24h):