Get the Stockscreener App
8.85
0.57%
0.05
After Hours:
8.85
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 September 04, 2026, is $8.85.
- 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 $8.85 now.
- The 52-week high stock price for BHM is $13.30, representing a 50.28% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for BHM is $8.05, indicating a -9.04% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $8.85 | $8.69 | $0.16 | 2,913.0 | +0.57% |
| Sep 03, 2026 | $8.80 | $8.40 | $0.40 | 2,993.0 | +7.32% |
| Sep 02, 2026 | $8.73 | $8.20 | $0.53 | 2,826.0 | -3.53% |
| Sep 01, 2026 | $8.50 | $8.45 | $0.0516 | 1,403.0 | +1.19% |
| Aug 31, 2026 | $8.43 | $8.40 | $0.03 | 1,354.0 | -2.50% |
| Aug 28, 2026 | $8.70 | $8.31 | $0.385 | 1,082.0 | +2.53% |
| Aug 27, 2026 | $8.75 | $8.33 | $0.4199 | 3,616.0 | -1.61% |
| Aug 26, 2026 | $9.00 | $8.40 | $0.60 | 2,815.0 | -0.35% |
| Aug 25, 2026 | $8.88 | $8.50 | $0.376 | 2,691.0 | +0.71% |
| Aug 24, 2026 | $8.51 | $8.49 | $0.0246 | 722.0 | -1.98% |
| Aug 21, 2026 | $8.88 | $8.57 | $0.31 | 17,017.0 | -2.78% |
| Aug 20, 2026 | $9.00 | $8.70 | $0.30 | 5,349.0 | +0.90% |
| Aug 19, 2026 | $8.92 | $8.85 | $0.07 | 2,506.0 | -0.56% |
| Aug 18, 2026 | $8.90 | $8.48 | $0.42 | 9,453.0 | +3.01% |
| Aug 17, 2026 | $8.89 | $8.60 | $0.29 | 2,536.0 | -2.37% |
| Aug 13, 2026 | $8.85 | $8.55 | $0.30 | 11,769.0 | +1.84% |
| Aug 12, 2026 | $9.00 | $8.56 | $0.4399 | 3,238.0 | +0.81% |
| Aug 11, 2026 | $9.02 | $8.60 | $0.42 | 3,905.0 | +0.58% |
| Aug 10, 2026 | $9.00 | $8.51 | $0.4899 | 4,742.0 | +0.82% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $8.85 | $8.20 | $0.65 | 13,048.0 | +5.36% |
| 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% |
0.95%
1.60%
Cap:
|
Volume (24h):