Dark

BHM
Bluerock Homes Trust, Inc.
stock NYSEAMERICAN

At Close

Jul 30, 2026

0.00USD-100.000%(-8.62)2,142

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.62)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

8.60USD+4.116%(+0.34)107

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	8.5750	8.6000	8.3500	8.6000	-0.174%	2,143	0.000%
2026-07-30	8.9900	8.9900	8.6150	8.6150	+1.353%	2,002	-0.174%
2026-07-29	8.5000	8.5000	8.5000	8.5000	+2.533%	1,038	+1.176%
2026-07-28	8.6100	8.6100	8.1500	8.2900	-2.814%	1,888	+3.739%
2026-07-27	8.1400	8.6000	8.1400	8.5300	+2.033%	3,116	+0.821%
2026-07-24	8.6150	8.6800	8.3600	8.3600	0.000%	4,895	+2.871%
2026-07-23	8.4500	8.6500	8.3600	8.3600	-0.948%	909	+2.871%
2026-07-22	8.4100	9.4100	8.3700	8.4400	0.000%	129,047	+1.896%
2026-07-21	8.5100	8.7600	8.4000	8.4400	-0.823%	4,362	+1.896%
2026-07-20	9.1000	9.1000	8.5100	8.5100	-1.047%	3,378	+1.058%
2026-07-17	8.7900	8.7900	8.6000	8.6000	-2.273%	1,758	0.000%
2026-07-16	8.8900	8.9000	8.7800	8.8000	-2.004%	4,274	-2.273%
2026-07-15	9.2800	9.2800	8.7800	8.9800	+2.278%	5,025	-4.232%
2026-07-14	8.7900	8.9700	8.7800	8.7800	-1.293%	1,855	-2.050%
2026-07-13	8.9000	8.9000	8.8950	8.8950	-0.541%	1,227	-3.316%
2026-07-10	8.9000	8.9434	8.9000	8.9434	+0.828%	2,021	-3.840%
2026-07-09	9.0206	9.0500	8.8700	8.8700	-2.448%	5,669	-3.044%
2026-07-08	9.0300	9.0926	9.0000	9.0926	-0.081%	2,405	-5.418%
2026-07-07	9.0500	9.1000	9.0500	9.1000	-2.465%	5,286	-5.495%
2026-07-06	9.4600	9.4600	9.2988	9.3300	-1.060%	4,044	-7.824%
2026-07-02	9.3200	9.4300	9.0040	9.4300	+3.855%	2,784	-8.802%
2026-07-01	9.2900	9.2900	9.0800	9.0800	+0.889%	5,233	-5.286%
2026-06-30	9.3600	9.3600	9.0000	9.0000	-2.597%	3,848	-4.444%
2026-06-29	9.2800	9.2800	9.1307	9.2400	+1.538%	3,636	-6.926%
2026-06-26	9.1402	9.2100	9.0200	9.1000	+1.111%	7,416	-5.495%
2026-06-25	9.0100	9.4100	8.9150	9.0000	-4.255%	17,070	-4.444%
2026-06-24	9.4500	9.4500	9.1500	9.4000	-0.634%	1,893	-8.511%
2026-06-23	9.2899	9.5900	9.1400	9.4600	-0.316%	14,961	-9.091%
2026-06-22	9.2900	9.5000	9.1575	9.4900	+4.515%	10,716	-9.378%
2026-06-18	9.6013	9.6250	9.0800	9.0800	-8.283%	21,439	-5.286%
2026-06-17	9.6600	9.9000	9.2400	9.9000	-2.174%	3,935	-13.131%
2026-06-16	9.2500	10.1200	9.0000	10.1200	+9.405%	18,111	-15.020%
2026-06-15	9.2000	9.5550	9.2000	9.2500	-1.175%	3,087	-7.027%
2026-06-12	9.5699	9.8750	9.3600	9.3600	-1.938%	7,312	-8.120%
2026-06-11	9.4000	9.8299	9.3000	9.5450	+2.304%	11,041	-9.900%
2026-06-10	10.0400	10.0400	9.3300	9.3300	-6.793%	2,380	-7.824%
2026-06-09	10.2500	10.2500	9.9500	10.0100	+0.654%	1,724	-14.086%
2026-06-08	9.5772	9.9450	9.5701	9.9450	+2.000%	2,172	-13.524%
2026-06-05	9.7501	10.6000	9.7500	9.7500	-3.656%	2,366	-11.795%
2026-06-04	10.1200	10.1200	10.1200	10.1200	+1.200%	2,197	-15.020%
2026-06-02	10.3600	10.8200	10.0000	10.0000	-3.475%	12,083	-14.000%
2026-06-01	9.8700	10.3600	9.8700	10.3600	+4.016%	3,983	-16.988%
2026-05-29	9.9800	10.4000	9.9000	9.9600	+0.606%	8,428	-13.655%
2026-05-28	10.4800	10.8900	9.9000	9.9000	-4.716%	10,438	-13.131%
2026-05-27	10.2000	10.5150	10.0001	10.3900	-1.095%	22,888	-17.228%
2026-05-26	10.5000	10.5050	10.5000	10.5050	-1.083%	2,592	-18.134%
2026-05-22	10.7750	10.9800	10.6200	10.6200	+0.664%	1,482	-19.021%
2026-05-21	11.2140	11.3800	10.5000	10.5500	-3.078%	20,037	-18.483%
2026-05-20	10.8000	10.8850	10.8000	10.8850	+1.209%	4,780	-20.992%
2026-05-18	10.7550	10.7550	10.7550	10.7550	+2.331%	1,035	-20.037%
2026-05-15	11.3500	11.3500	10.5100	10.5100	-3.134%	1,968	-18.173%
2026-05-14	10.9150	11.1650	10.6900	10.8500	+0.185%	29,231	-20.737%
2026-05-13	11.0500	11.3750	10.6100	10.8300	-4.413%	3,784	-20.591%
2026-05-12	11.2400	11.9500	10.8600	11.3300	-1.393%	39,558	-24.095%
2026-05-11	11.0000	11.6300	10.7500	11.4900	+4.979%	119,581	-25.152%
2026-05-08	10.9450	10.9450	10.9450	10.9450	-1.039%	291	-21.425%
2026-05-07	10.7850	11.0599	10.7850	11.0599	+4.734%	6,486	-22.242%
2026-05-06	10.5600	10.5600	10.5600	10.5600	-4.000%	229	-18.561%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+3.872%	657	-21.818%
2026-05-04	10.5100	11.0750	10.5100	10.5900	+0.524%	5,180	-18.791%
2026-05-01	10.5348	10.5348	10.5348	10.5348	+0.236%	1,009	-18.366%
2026-04-30	11.4899	11.5100	10.5100	10.5100	-5.486%	3,188	-18.173%
2026-04-29	11.1200	11.1200	11.1200	11.1200	+0.999%	1	-22.662%
2026-04-28	11.0000	11.5000	10.7640	11.0100	+0.091%	9,044	-21.889%
2026-04-27	11.0001	11.0001	11.0000	11.0000	-0.812%	1,830	-21.818%
2026-04-24	11.0000	11.5415	11.0000	11.0900	-1.771%	1,419	-22.453%
2026-04-23	11.1900	11.2900	10.8300	11.2900	-0.353%	1,749	-23.826%
2026-04-22	10.8600	11.4300	10.8600	11.3300	-0.176%	2,465	-24.095%
2026-04-21	10.7238	11.3580	10.7101	11.3500	+1.261%	3,569	-24.229%
2026-04-20	11.0700	11.2087	11.0700	11.2087	-0.047%	595	-23.274%
2026-04-17	11.3606	11.3800	10.8601	11.2140	-1.285%	2,918	-23.310%
2026-04-16	10.9250	11.3600	10.5001	11.3600	+6.425%	2,552	-24.296%
2026-04-15	11.0200	11.0200	10.6742	10.6742	-3.138%	3,164	-19.432%
2026-04-14	11.1299	11.3000	10.7483	11.0200	-0.631%	7,725	-21.960%
2026-04-13	10.8500	11.7400	10.8151	11.0900	-1.335%	1,688	-22.453%
2026-04-10	11.0300	11.3501	10.7800	11.2400	+0.717%	6,948	-23.488%
2026-04-09	11.0680	11.2000	11.0680	11.1600	+4.202%	1,023	-22.939%
2026-04-08	11.2400	11.5980	10.7100	10.7100	-3.514%	7,000	-19.701%
2026-04-07	11.3400	11.8340	11.1000	11.1000	-1.421%	2,315	-22.523%
2026-04-06	11.2500	11.5500	10.7500	11.2600	-1.228%	7,803	-23.623%
2026-04-02	11.4000	11.8000	11.2000	11.4000	-0.219%	6,126	-24.561%
2026-04-01	11.7300	11.7300	11.3711	11.4250	+0.572%	2,532	-24.726%
2026-03-31	11.3000	11.3600	11.0200	11.3600	+0.031%	5,202	-24.296%
2026-03-30	11.3400	11.5900	11.3000	11.3565	-3.758%	6,903	-24.272%
2026-03-27	11.5000	11.9700	11.1400	11.8000	+0.554%	16,391	-27.119%
2026-03-26	11.9500	12.4100	11.4000	11.7350	-2.896%	14,671	-26.715%
2026-03-25	12.3500	12.5650	12.0850	12.0850	-0.943%	4,286	-28.837%
2026-03-24	11.4000	12.6000	11.4000	12.2000	+5.082%	22,049	-29.508%
2026-03-23	11.0900	12.0400	10.9000	11.6100	+4.689%	11,011	-25.926%
2026-03-20	10.7400	11.0900	10.4250	11.0900	+3.163%	13,474	-22.453%
2026-03-19	10.4100	11.0700	10.3000	10.7500	+6.436%	14,898	-20.000%
2026-03-18	10.2000	11.0100	10.1000	10.1000	-3.442%	44,275	-14.851%
2026-03-17	10.0100	11.0900	10.0100	10.4600	+4.496%	39,462	-17.782%
2026-03-16	10.5500	11.0900	10.0100	10.0100	-4.757%	12,271	-14.086%
2026-03-13	10.4720	11.0900	10.4720	10.5100	-0.849%	6,495	-18.173%
2026-03-12	11.0000	11.0691	10.3800	10.6000	-3.636%	3,874	-18.868%
2026-03-11	10.1260	11.0000	10.0000	11.0000	+7.317%	4,659	-21.818%
2026-03-10	10.7100	11.1000	10.2500	10.2500	-1.157%	3,018	-16.098%
2026-03-09	10.7500	11.2500	10.3700	10.3700	-2.629%	3,117	-17.068%
2026-03-06	11.4500	11.4500	10.6500	10.6500	-6.987%	3,674	-19.249%
2026-03-05	11.2900	11.6250	11.1700	11.4500	-0.087%	7,559	-24.891%
2026-03-04	11.5500	11.5500	10.7400	11.4600	-2.051%	9,676	-24.956%
2026-03-03	11.5000	11.8500	11.2270	11.7000	+10.691%	35,611	-26.496%
2026-03-02	10.0286	10.5999	9.8000	10.5700	+4.653%	3,830	-18.638%
2026-02-27	10.1200	10.1500	10.0200	10.1000	-1.415%	1,156	-14.851%
2026-02-26	11.2700	11.2700	9.9420	10.2450	-2.429%	11,200	-16.057%
2026-02-25	11.1100	11.1500	10.5000	10.5000	-3.670%	3,434	-18.095%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-0.999%	890	-21.101%
2026-02-23	10.9500	11.0940	10.9500	11.0100	-3.844%	815	-21.889%
2026-02-20	11.5800	12.1300	11.4501	11.4501	+0.793%	1,559	-24.891%
2026-02-19	11.2400	11.7800	11.2400	11.3600	-3.237%	3,588	-24.296%
2026-02-18	10.2000	11.8000	10.2000	11.7400	+8.503%	26,345	-26.746%
2026-02-17	8.9000	13.3000	8.9000	10.8200	+20.759%	29,875	-20.518%
2026-02-13	8.9600	8.9600	8.9600	8.9600	+0.448%	574	-4.018%
2026-02-12	9.2850	9.4899	8.9200	8.9200	-5.907%	4,131	-3.587%
2026-02-11	9.3800	9.4900	9.3800	9.4800	+5.216%	3,217	-9.283%
2026-02-10	9.3200	9.3200	8.8700	9.0100	+0.986%	14,051	-4.550%
2026-02-09	9.2488	9.2488	8.8700	8.9220	+0.586%	9,637	-3.609%
2026-02-06	9.1300	9.3999	8.8700	8.8700	-1.444%	18,000	-3.044%
2026-02-05	9.0000	9.0000	8.9000	9.0000	0.000%	2,724	-4.444%
2026-02-04	9.0000	9.2000	8.6000	9.0000	0.000%	21,045	-4.444%
2026-02-03	9.1799	9.5200	8.8501	9.0000	-2.650%	6,758	-4.444%
2026-02-02	8.8050	9.2450	8.7000	9.2450	+6.264%	11,190	-6.977%
2026-01-30	9.2000	9.2450	8.7000	8.7000	-4.343%	5,011	-1.149%
2026-01-29	9.0700	9.0950	8.9900	9.0950	+0.276%	1,165	-5.443%
2026-01-28	9.1124	9.1124	9.0700	9.0700	+0.890%	801	-5.182%
2026-01-27	9.6700	9.6700	8.8645	8.9900	-3.333%	3,122	-4.338%
2026-01-26	9.0100	9.5599	8.7600	9.3000	+1.528%	13,101	-7.527%
2026-01-23	9.6600	9.6600	9.1100	9.1600	-3.680%	4,908	-6.114%
2026-01-22	9.5220	9.6600	9.5050	9.5100	-2.160%	2,342	-9.569%
2026-01-21	9.8900	9.8997	9.5508	9.7200	-1.119%	1,541	-11.523%
2026-01-20	10.0500	10.0500	9.4401	9.8300	-0.102%	2,740	-12.513%
2026-01-16	9.8800	10.1585	9.6418	9.8400	-0.506%	11,098	-12.602%
2026-01-15	9.3600	9.8900	9.3600	9.8900	+3.021%	7,642	-13.043%
2026-01-14	9.6141	9.7000	9.4900	9.6000	-2.041%	6,416	-10.417%
2026-01-13	9.8600	9.8600	9.8000	9.8000	-0.910%	2,047	-12.245%
2026-01-12	10.0000	10.0000	9.8000	9.8900	-1.100%	2,637	-13.043%
2026-01-09	10.2100	10.2100	10.0000	10.0000	-2.057%	2,507	-14.000%
2026-01-08	10.4000	10.4670	10.1000	10.2100	-0.098%	9,137	-15.769%
2026-01-07	10.0000	10.9800	10.0000	10.2200	-0.293%	16,208	-15.851%
2026-01-06	10.4700	10.7400	9.8000	10.2500	-3.119%	17,346	-16.098%
2026-01-05	11.1400	11.5750	10.5800	10.5800	-8.279%	8,908	-18.715%
2026-01-02	11.3200	11.5350	10.8350	11.5350	+8.107%	4,281	-25.444%
2025-12-31	11.2100	11.5760	10.3700	10.6700	-8.017%	17,291	-19.400%
2025-12-30	11.5300	11.9200	10.4901	11.6000	-2.439%	7,592	-25.862%
2025-12-29	11.4900	12.0000	10.9400	11.8900	+4.850%	10,742	-27.670%
2025-12-26	10.2500	11.4800	10.2000	11.3400	+11.176%	13,932	-24.162%
2025-12-24	9.2500	10.5000	9.0000	10.2000	+7.368%	14,805	-15.686%
2025-12-23	8.9411	10.3800	8.8528	9.5000	+5.556%	36,317	-9.474%
2025-12-22	8.5700	9.0000	8.4000	9.0000	+0.559%	10,288	-4.444%
2025-12-19	8.4000	8.9500	8.4000	8.9500	+6.675%	6,613	-3.911%
2025-12-18	8.3900	8.3900	8.3900	8.3900	-4.551%	576	+2.503%
2025-12-17	8.8923	8.8923	8.7900	8.7900	-2.116%	1,447	-2.162%
2025-12-16	8.9300	8.9800	8.5800	8.9800	+1.012%	4,534	-4.232%
2025-12-15	8.5000	8.8900	8.3000	8.8900	+5.083%	2,525	-3.262%
2025-12-12	8.0500	8.8772	8.0500	8.4600	-0.588%	3,635	+1.655%
2025-12-11	8.2500	8.7667	8.1500	8.5100	+2.530%	11,527	+1.058%
2025-12-10	8.5200	8.8800	8.3000	8.3000	-6.846%	9,260	+3.614%
2025-12-09	8.9300	8.9300	8.3200	8.9100	+2.650%	5,964	-3.479%
2025-12-08	9.2600	9.2600	8.6600	8.6800	-8.002%	8,942	-0.922%
2025-12-04	9.3700	9.6526	9.3700	9.4350	-1.719%	972	-8.850%
2025-12-03	9.2500	9.6578	9.2500	9.6000	-0.415%	2,609	-10.417%
2025-12-02	9.5000	9.6400	9.5000	9.6400	+4.215%	1,933	-10.788%
2025-12-01	9.2500	9.2501	9.2500	9.2501	-2.631%	2,298	-7.028%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+0.045%	1,433	-9.474%
2025-11-26	9.0200	9.4957	9.0200	9.4957	+2.435%	990	-9.433%
2025-11-25	9.0400	9.4500	9.0400	9.2700	-0.856%	1,495	-7.228%
2025-11-24	9.3000	9.3500	8.9900	9.3500	+3.889%	2,312	-8.021%
2025-11-21	8.7201	9.1001	8.7201	9.0000	-2.280%	4,877	-4.444%
2025-11-20	8.9650	9.6900	8.9650	9.2100	+2.333%	9,187	-6.623%
2025-11-19	9.3000	9.3000	9.0000	9.0000	-1.639%	2,191	-4.444%
2025-11-18	9.1000	9.1500	8.8687	9.1500	+0.771%	12,723	-6.011%
2025-11-17	9.1885	9.3950	9.0800	9.0800	+0.777%	1,830	-5.286%
2025-11-14	9.1000	9.1000	9.0100	9.0100	-1.852%	1,060	-4.550%
2025-11-13	9.5750	9.5750	9.1300	9.1800	-3.368%	6,138	-6.318%
2025-11-12	9.3860	9.5000	9.3860	9.5000	+0.956%	565	-9.474%
2025-11-11	9.4810	9.6582	9.2501	9.4100	+0.642%	4,741	-8.608%
2025-11-10	9.6900	9.6900	9.3500	9.3500	-1.682%	4,145	-8.021%
2025-11-07	9.1600	9.5100	9.1500	9.5100	+1.711%	10,607	-9.569%
2025-11-06	9.3200	9.5509	9.2500	9.3500	+0.322%	12,526	-8.021%
2025-11-05	9.1500	9.3900	9.1500	9.3200	-1.791%	2,884	-7.725%
2025-11-04	9.2100	9.9900	9.2100	9.4900	+0.105%	22,123	-9.378%
2025-11-03	10.0000	10.0000	9.3000	9.4800	-3.659%	6,926	-9.283%
2025-10-31	9.6698	9.8400	9.5100	9.8400	-1.502%	5,284	-12.602%
2025-10-30	9.5200	9.9900	9.5200	9.9900	+1.834%	1,164	-13.914%
2025-10-29	9.9900	9.9900	9.8100	9.8101	-0.833%	5,796	-12.335%
2025-10-28	9.9050	10.0000	9.8925	9.8925	-0.076%	3,823	-13.065%
2025-10-27	9.9900	9.9900	9.9000	9.9000	+0.917%	490	-13.131%
2025-10-24	9.8532	10.0000	9.8100	9.8100	+0.615%	6,092	-12.334%
2025-10-23	9.8000	9.8000	9.7500	9.7500	+0.411%	1,067	-11.795%
2025-10-22	10.1500	10.6300	9.7100	9.7101	-6.634%	21,419	-11.432%
2025-10-21	10.5025	10.5750	10.3500	10.4000	-1.888%	4,484	-17.308%
2025-10-20	10.5500	10.6500	10.5493	10.6001	+0.380%	5,213	-18.869%
2025-10-17	10.6000	10.6000	10.5600	10.5600	-2.222%	881	-18.561%
2025-10-16	10.8450	10.8450	10.7800	10.8000	-0.917%	893	-20.370%
2025-10-14	10.9495	10.9495	10.9000	10.9000	-1.810%	1,354	-21.101%
2025-10-13	11.1750	11.1750	11.1009	11.1009	+1.285%	573	-22.529%
2025-10-10	11.0400	11.4000	10.9601	10.9601	-3.008%	1,914	-21.534%
2025-10-09	11.1537	11.3000	11.0100	11.3000	-1.396%	1,021	-23.894%
2025-10-08	11.9800	11.9800	11.0000	11.4600	-1.504%	8,695	-24.956%
2025-10-07	11.9600	11.9600	11.4200	11.6350	-1.814%	4,030	-26.085%
2025-10-06	11.8250	11.9000	11.7000	11.8500	-1.003%	3,665	-27.426%
2025-10-03	11.9606	11.9700	11.9500	11.9700	+0.945%	2,517	-28.154%
2025-10-02	11.9000	11.9000	11.8580	11.8580	+0.321%	1,794	-27.475%
2025-10-01	11.8200	11.8200	11.6500	11.8200	-1.336%	1,164	-27.242%
2025-09-30	11.9800	11.9800	11.9800	11.9800	+2.349%	451	-28.214%
2025-09-29	12.0000	12.0000	11.7050	11.7050	+2.432%	815	-26.527%
2025-09-26	11.7750	12.1300	11.4271	11.4271	-0.025%	1,133	-24.740%
2025-09-25	11.4300	11.4300	11.4300	11.4300	-1.125%	470	-24.759%
2025-09-24	11.3000	11.6350	11.3000	11.5600	+2.210%	3,173	-25.606%
2025-09-23	11.2357	11.3479	11.2357	11.3100	-0.789%	2,691	-23.961%
2025-09-22	11.4600	11.8580	11.0600	11.4000	-0.524%	3,196	-24.561%
2025-09-19	11.0000	11.6000	10.9050	11.4600	+4.182%	15,910	-24.956%
2025-09-18	11.1100	11.6000	10.8985	11.0000	-5.172%	16,038	-21.818%
2025-09-17	12.0000	12.0000	11.6000	11.6000	-6.473%	4,638	-25.862%
2025-09-16	12.6000	12.6000	11.9300	12.4028	-1.619%	2,316	-30.661%
2025-09-15	12.2500	12.6069	12.2500	12.6069	+2.913%	519	-31.783%
2025-09-12	12.3800	12.3800	12.2500	12.2500	-1.289%	2,355	-29.796%
2025-09-11	12.9850	13.1000	12.4100	12.4100	-2.897%	2,880	-30.701%
2025-09-10	12.7800	12.7802	12.7800	12.7802	-1.516%	1,038	-32.708%
2025-09-09	12.9017	12.9769	12.8100	12.9769	+1.461%	1,525	-33.728%
2025-09-08	12.7900	12.7901	12.7900	12.7901	+0.079%	1,786	-32.760%
2025-09-05	13.5900	13.5900	12.7800	12.7800	-1.149%	1,308	-32.707%
2025-09-04	12.9243	12.9286	12.9243	12.9286	-1.157%	996	-33.481%
2025-09-03	13.0800	13.0800	13.0800	13.0800	+0.770%	379	-34.251%
2025-09-02	12.7700	13.1500	12.7700	12.9800	+0.039%	1,621	-33.744%
2025-08-29	12.9750	12.9750	12.9750	12.9750	+1.605%	494	-33.719%
2025-08-28	13.1000	13.1000	12.7700	12.7700	-5.056%	2,053	-32.655%
2025-08-27	13.4500	13.4500	13.4500	13.4500	+2.822%	375	-36.059%
2025-08-26	12.7500	13.0809	12.7500	13.0809	+1.887%	786	-34.255%
2025-08-25	13.0100	13.0101	12.8386	12.8386	-2.738%	1,823	-33.015%
2025-08-22	13.0035	13.2000	13.0000	13.2000	+3.529%	1,718	-34.848%
2025-08-21	12.8151	12.8151	12.7500	12.7500	0.000%	1,192	-32.549%
2025-08-20	13.0500	13.0500	12.7500	12.7500	0.000%	3,573	-32.549%
2025-08-19	13.1831	13.1831	12.7500	12.7500	-0.078%	1,182	-32.549%
2025-08-18	12.7500	12.9200	12.7500	12.7600	-2.484%	691	-32.602%
2025-08-14	13.1200	13.2500	12.9572	13.0850	-1.764%	1,605	-34.276%
2025-08-13	13.3200	13.3200	13.3200	13.3200	0.000%	50	-35.435%
2025-08-12	13.2600	13.3200	13.2600	13.3200	-1.842%	688	-35.435%
2025-08-11	13.9800	13.9800	13.5700	13.5700	+0.169%	928	-36.625%
2025-08-08	13.4115	13.5471	13.4115	13.5471	+6.252%	1,445	-36.518%
2025-08-07	13.6825	13.6825	12.7500	12.7500	-5.223%	1,986	-32.549%
2025-08-06	13.4526	13.4526	13.4526	13.4526	-2.447%	289	-36.072%
2025-08-04	13.7900	13.7900	13.7900	13.7900	-1.384%	1,265	-37.636%
2025-08-01	13.9835	13.9835	13.9835	13.9835	-0.473%	933	-38.499%
2025-07-31	14.1600	14.1600	14.0500	14.0500	-2.091%	743	-38.790%
2025-07-30	14.1600	14.3500	13.9900	14.3500	-0.139%	1,939	-40.070%
2025-07-29	14.3700	14.4200	14.3700	14.3700	-0.554%	1,129	-40.153%
2025-07-28	13.5000	14.4500	13.5000	14.4500	+7.037%	1,622	-40.484%
2025-07-25	13.8100	13.8790	13.5000	13.5000	-1.532%	2,147	-36.296%
2025-07-24	14.4086	14.5000	13.7100	13.7100	-5.448%	4,057	-37.272%
2025-07-23	14.4800	14.5000	14.3800	14.5000	+4.242%	1,278	-40.690%
2025-07-22	14.4400	14.4900	13.9100	13.9100	-0.643%	1,423	-38.174%
2025-07-21	13.6900	14.2900	13.6900	14.0000	-0.639%	3,280	-38.571%
2025-07-18	13.7500	14.0900	13.7401	14.0900	-0.354%	1,748	-38.964%
2025-07-17	14.6568	14.7700	14.1400	14.1400	-1.874%	3,623	-39.180%
2025-07-16	14.8100	14.8100	14.4100	14.4100	-2.715%	3,217	-40.319%
2025-07-15	13.5742	14.8121	13.5742	14.8121	+9.719%	3,686	-41.939%
2025-07-14	13.4000	13.7600	13.2661	13.5000	+1.580%	2,332	-36.296%
2025-07-11	13.2000	13.5100	13.2000	13.2900	+2.349%	2,177	-35.290%
2025-07-10	12.9850	12.9850	12.9850	12.9850	+0.839%	432	-33.770%
2025-07-09	13.1500	13.1700	12.8769	12.8769	-0.947%	1,471	-33.214%
2025-07-08	13.0033	13.0788	13.0000	13.0000	-1.291%	3,934	-33.846%
2025-07-07	13.1700	13.1700	13.0001	13.1700	+3.375%	1,985	-34.700%
2025-07-03	12.9227	12.9500	12.7400	12.7400	+0.236%	2,705	-32.496%
2025-07-02	12.4800	12.7200	12.2800	12.7100	+3.840%	3,334	-32.337%
2025-07-01	12.4300	12.6660	12.2400	12.2400	-2.236%	6,101	-29.739%
2025-06-30	12.0747	12.9200	12.0747	12.5200	+2.623%	3,096	-31.310%
2025-06-27	12.1800	12.2550	12.0200	12.2000	-1.454%	3,581	-29.508%
2025-06-26	12.3520	12.3900	12.1783	12.3800	-1.433%	4,065	-30.533%
2025-06-25	12.7050	12.7050	12.5600	12.5600	-1.606%	1,801	-31.529%
2025-06-24	12.9250	12.9250	12.7300	12.7650	-0.273%	3,034	-32.628%
2025-06-23	12.7700	12.9064	12.7700	12.8000	+0.392%	1,671	-32.813%
2025-06-20	12.7700	12.9110	12.7500	12.7500	-0.468%	2,783	-32.549%
2025-06-18	12.9905	12.9905	12.8100	12.8100	+0.078%	1,108	-32.865%
2025-06-17	12.4900	12.8200	12.4900	12.8000	+4.235%	2,523	-32.813%
2025-06-16	12.7900	12.9000	12.2800	12.2800	-3.204%	1,710	-29.967%
2025-06-13	12.6865	12.6865	12.6865	12.6865	+1.343%	349	-32.211%
2025-06-12	12.8900	12.8900	12.5035	12.5184	-1.242%	1,891	-31.301%
2025-06-11	12.5412	12.6758	12.5412	12.6758	+2.888%	665	-32.154%
2025-06-10	12.3000	12.5000	12.3000	12.3200	-1.440%	1,672	-30.195%
2025-06-09	12.5264	12.5406	12.5000	12.5000	-1.575%	2,604	-31.200%
2025-06-06	12.2700	12.9241	12.0800	12.7000	+1.844%	6,212	-32.283%
2025-06-05	11.0000	12.4700	11.0000	12.4700	+16.216%	26,033	-31.034%
2025-06-04	10.4500	10.7300	10.4500	10.7300	+2.001%	6,629	-19.851%
2025-06-03	10.3900	10.5195	10.3900	10.5195	+1.145%	1,472	-18.247%
2025-06-02	10.3300	10.4004	10.3300	10.4004	+0.779%	1,019	-17.311%
2025-05-30	10.4600	10.4600	10.3200	10.3200	0.000%	1,156	-16.667%
2025-05-29	10.3650	10.4388	10.3200	10.3200	+0.282%	2,614	-16.667%
2025-05-28	10.3175	10.5200	10.2910	10.2910	-0.857%	2,711	-16.432%
2025-05-27	10.4000	10.5034	10.3185	10.3800	-0.096%	682	-17.148%
2025-05-23	10.3000	10.3900	10.3000	10.3900	-0.431%	2,208	-17.228%
2025-05-22	10.2900	10.4350	10.2900	10.4350	+1.409%	3,085	-17.585%
2025-05-21	10.3885	10.4000	10.2900	10.2900	-0.954%	1,328	-16.424%
2025-05-20	10.3500	10.4000	10.3500	10.3891	-0.105%	875	-17.221%
2025-05-19	10.4400	10.4402	10.4000	10.4000	+0.971%	1,918	-17.308%
2025-05-16	10.4600	10.4699	10.3000	10.3000	-0.317%	2,197	-16.505%
2025-05-15	10.2900	10.4200	10.2900	10.3328	+0.808%	2,005	-16.770%
2025-05-14	10.4200	10.4200	10.2089	10.2500	-0.389%	1,685	-16.098%
2025-05-13	10.2419	10.4800	10.2419	10.2900	+0.390%	4,622	-16.424%
2025-05-12	10.2500	10.2500	10.1501	10.2500	+0.490%	4,476	-16.098%
2025-05-09	10.3524	10.4000	10.2000	10.2000	-0.585%	4,996	-15.686%
2025-05-08	10.3600	10.3600	10.2600	10.2600	-0.965%	651	-16.179%
2025-05-07	10.2264	10.3600	10.2264	10.3600	+0.723%	491	-16.988%
2025-05-06	10.2900	10.2900	10.1800	10.2856	+0.441%	7,273	-16.388%
2025-05-02	10.3096	10.3096	10.2404	10.2404	+0.298%	1,752	-16.019%
2025-05-01	10.3100	10.3400	10.2100	10.2100	+0.295%	2,303	-15.769%
2025-04-30	10.2600	10.2600	10.1800	10.1800	+0.010%	678	-15.521%
2025-04-29	10.1700	10.1790	10.0104	10.1790	+0.982%	2,286	-15.512%
2025-04-28	10.2700	10.2900	10.0800	10.0800	-1.001%	2,950	-14.683%
2025-04-25	10.2132	10.2900	10.1819	10.1819	+0.986%	2,288	-15.536%
2025-04-24	9.7500	10.0825	9.7500	10.0825	+0.824%	2,953	-14.704%
2025-04-23	10.0900	10.0900	10.0001	10.0001	-0.119%	2,136	-14.001%
2025-04-22	10.0000	10.0900	10.0000	10.0120	+1.542%	676	-14.103%
2025-04-21	10.0131	10.0131	9.8600	9.8600	-0.342%	444	-12.779%
2025-04-17	9.6750	10.0390	9.3000	9.8938	+3.600%	27,592	-13.077%
2025-04-16	9.4600	9.9500	9.4600	9.5500	-6.464%	17,012	-9.948%
2025-04-15	10.2000	10.3100	10.1400	10.2100	+0.591%	5,962	-15.769%
2025-04-14	10.3000	10.6200	10.0100	10.1500	-1.456%	7,694	-15.271%
2025-04-11	10.3900	10.3900	10.3000	10.3000	-0.174%	1,484	-16.505%
2025-04-10	10.3361	10.4900	10.3076	10.3180	-0.884%	1,410	-16.651%
2025-04-09	10.4600	10.5000	10.1800	10.4100	-0.668%	6,947	-17.387%
2025-04-08	10.7900	10.9000	10.4800	10.4800	-4.205%	3,610	-17.939%
2025-04-07	10.9400	10.9400	10.7900	10.9400	-0.545%	1,050	-21.389%
2025-04-04	11.3200	11.3684	10.8700	11.0000	-4.098%	7,295	-21.818%
2025-04-03	11.4900	11.6300	11.3836	11.4700	+0.262%	5,165	-25.022%
2025-04-02	11.5000	11.5000	11.4400	11.4400	0.000%	1,043	-24.825%
2025-04-01	11.3707	11.4400	11.3707	11.4400	+0.616%	315	-24.825%
2025-03-31	11.5700	11.5700	11.3700	11.3700	-2.151%	3,746	-24.362%
2025-03-28	11.7700	11.8050	11.6200	11.6200	-1.274%	3,853	-25.990%
2025-03-27	11.9300	11.9800	11.7700	11.7700	-1.753%	11,942	-26.933%
2025-03-26	12.0990	12.1800	11.9800	11.9800	-1.642%	1,557	-28.214%
2025-03-25	12.1799	12.1800	12.1799	12.1800	+0.828%	3,098	-29.392%
2025-03-24	12.0800	12.1800	12.0800	12.0800	0.000%	3,476	-28.808%
2025-03-21	12.0300	12.0800	12.0300	12.0800	-0.371%	1,655	-28.808%
2025-03-20	12.0700	12.1800	12.0700	12.1250	-0.533%	1,090	-29.072%
2025-03-19	12.2079	12.2900	12.1600	12.1900	+0.247%	5,084	-29.450%
2025-03-18	12.1600	12.1600	12.1600	12.1600	0.000%	82	-29.276%
2025-03-17	12.2800	12.2800	12.0450	12.1600	-1.777%	7,223	-29.276%
2025-03-14	12.3300	12.3944	12.2200	12.3800	-0.402%	3,138	-30.533%
2025-03-13	12.4300	12.4300	12.4300	12.4300	+0.811%	771	-30.813%
2025-03-12	12.2001	12.3700	12.2001	12.3300	+0.818%	31,320	-30.251%
2025-03-11	11.9000	12.4700	11.9000	12.2300	+2.773%	7,629	-29.681%
2025-03-10	11.9461	11.9607	11.9000	11.9000	0.000%	1,550	-27.731%
2025-03-07	11.9000	12.1000	11.9000	11.9000	0.000%	5,072	-27.731%
2025-03-06	11.3000	11.9000	11.3000	11.9000	+3.930%	8,401	-27.731%
2025-03-05	11.3432	11.5407	11.2700	11.4500	+2.415%	2,004	-24.891%
2025-03-04	11.4100	11.4800	11.1600	11.1800	-2.443%	4,453	-23.077%
2025-03-03	11.6499	11.6800	11.4600	11.4600	-0.607%	3,824	-24.956%
2025-02-28	11.6534	11.7400	11.5300	11.5300	-1.158%	1,754	-25.412%
2025-02-27	11.5500	11.8300	11.5500	11.6651	+0.648%	3,315	-26.276%
2025-02-26	11.5900	11.5900	11.5900	11.5900	0.000%	429	-25.798%
2025-02-25	11.4700	11.6000	11.4000	11.5900	+0.346%	1,609	-25.798%
2025-02-24	11.5000	11.6500	11.3500	11.5500	-0.080%	3,296	-25.541%
2025-02-21	11.3580	11.6750	11.3500	11.5593	+0.254%	2,299	-25.601%
2025-02-20	11.6100	11.7600	11.5000	11.5300	-0.689%	6,912	-25.412%
2025-02-19	11.6700	11.6761	11.3400	11.6100	+0.607%	1,276	-25.926%
2025-02-18	11.7400	11.7500	11.5400	11.5400	-0.259%	2,686	-25.477%
2025-02-14	11.0900	11.5900	11.0900	11.5700	+1.162%	7,162	-25.670%
2025-02-13	11.4371	11.4371	11.4371	11.4371	+0.767%	871	-24.806%
2025-02-12	11.4300	11.6000	11.3500	11.3500	-1.561%	1,230	-24.229%
2025-02-11	11.2800	11.6000	11.2800	11.5300	0.000%	2,654	-25.412%
2025-02-10	11.2999	11.5300	11.1500	11.5300	+2.035%	1,330	-25.412%
2025-02-07	11.3700	11.3700	11.3000	11.3000	-1.654%	485	-23.894%
2025-02-06	11.3000	11.5999	11.2869	11.4900	0.000%	2,768	-25.152%
2025-02-05	11.1600	11.5000	11.1600	11.4900	+0.646%	6,747	-25.152%
2025-02-04	11.3809	11.4250	11.2500	11.4162	-0.033%	3,171	-24.668%
2025-02-03	11.4700	11.6100	11.2550	11.4200	-1.637%	4,089	-24.694%
2025-01-31	11.2300	11.6200	11.2300	11.6100	+0.957%	3,039	-25.926%
2025-01-30	11.1500	11.7500	11.1500	11.5000	+1.024%	3,406	-25.217%

.dark-mode .x9R3kp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9R3kp{ color: #333333; background-color: white; border: 2px solid #333333; }BHMBluerock Homes Trust, Inc.stock NYSEAMERICAN

BHM
Bluerock Homes Trust, Inc.
stock NYSEAMERICAN