Get the Stockscreener App
10.20
0.58%
-0.06
After Hours:
10.40
0.20
+1.96%
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 May 09, 2025, is $10.20.
- 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 $10.20 now.
- The 52-week high stock price for BHM is $19.01, representing a 86.40% increase from the current share price, occurred on July 22, 2024.
- The 52-week low stock price for BHM is $9.30, indicating a -8.82% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $10.40 | $10.20 | $0.20 | 4,996.0 | -0.58% |
| May 08, 2025 | $10.36 | $10.26 | $0.10 | 651.0 | -0.97% |
| May 07, 2025 | $10.36 | $10.23 | $0.1336 | 491.0 | +0.72% |
| May 06, 2025 | $10.29 | $10.18 | $0.11 | 7,273.0 | +0.44% |
| May 02, 2025 | $10.31 | $10.24 | $0.0692 | 1,752.0 | +0.30% |
| May 01, 2025 | $10.34 | $10.21 | $0.13 | 2,303.0 | +0.29% |
| Apr 30, 2025 | $10.26 | $10.18 | $0.08 | 678.0 | +0.01% |
| Apr 29, 2025 | $10.18 | $10.01 | $0.1686 | 2,286.0 | +0.98% |
| Apr 28, 2025 | $10.29 | $10.08 | $0.21 | 2,950.0 | -1.00% |
| Apr 25, 2025 | $10.29 | $10.18 | $0.1081 | 2,288.0 | +0.99% |
| Apr 24, 2025 | $10.08 | $9.75 | $0.3325 | 2,953.0 | +0.82% |
| Apr 23, 2025 | $10.09 | $10.00 | $0.0899 | 2,136.0 | -0.12% |
| Apr 22, 2025 | $10.09 | $10.00 | $0.09 | 676.0 | +1.54% |
| Apr 21, 2025 | $10.01 | $9.86 | $0.1531 | 444.0 | -0.34% |
| Apr 17, 2025 | $10.04 | $9.30 | $0.739 | 27,592.0 | +3.60% |
| Apr 16, 2025 | $9.95 | $9.46 | $0.49 | 17,012.0 | -6.46% |
| Apr 15, 2025 | $10.31 | $10.14 | $0.17 | 5,962.0 | +0.59% |
| Apr 14, 2025 | $10.62 | $10.01 | $0.61 | 7,694.0 | -1.46% |
| Apr 11, 2025 | $10.39 | $10.30 | $0.09 | 1,484.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $10.40 | $10.18 | $0.22 | 22,462.0 | +0.20% |
| 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% |
0.93%
Cap:
|
Volume (24h):