Dark

BHM
Bluerock Homes Trust, Inc.
stock NYSEAMERICAN

At Close

Oct 2, 2026 3:49:54 PM EDT

8.06USD+1.768%(+0.14)4,586

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-7.92)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

8.01USD-0.620%(-0.05)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	8.2500	8.3700	8.0100	8.0100	+1.136%	4,586	0.000%
2026-10-01	7.9200	7.9200	7.9200	7.9200	-0.503%	590	+1.136%
2026-09-30	7.9100	8.3150	7.9100	7.9600	+0.887%	2,420	+0.628%
2026-09-29	8.1950	8.1950	7.8900	7.8900	-0.542%	1,743	+1.521%
2026-09-28	7.9000	8.1700	7.8700	7.9330	-2.439%	1,957	+0.971%
2026-09-24	8.1313	8.1313	8.1313	8.1313	-5.796%	823	-1.492%
2026-09-23	8.2801	8.6316	8.2800	8.6316	+5.263%	4,828	-7.201%
2026-09-22	8.2700	8.2700	8.2000	8.2000	-0.433%	2,003	-2.317%
2026-09-21	8.2113	8.2357	8.2113	8.2357	+2.690%	904	-2.741%
2026-09-18	8.0200	8.0200	8.0200	8.0200	-4.467%	1,770	-0.125%
2026-09-17	8.1400	8.5300	8.1200	8.3950	+2.628%	5,453	-4.586%
2026-09-16	8.4201	8.6700	8.1800	8.1800	-3.477%	1,216	-2.078%
2026-09-15	8.4100	8.5550	8.2000	8.4747	+0.411%	2,292	-5.483%
2026-09-14	8.6100	8.7000	8.4400	8.4400	-0.705%	2,459	-5.095%
2026-09-11	8.4000	8.5300	8.3999	8.4999	+1.431%	1,028	-5.764%
2026-09-10	8.3239	8.9200	8.1802	8.3800	-1.178%	4,391	-4.415%
2026-09-09	8.4799	8.4799	8.4799	8.4799	+0.951%	1,013	-5.541%
2026-09-08	8.6400	8.6400	8.4000	8.4000	-5.085%	1,047	-4.643%
2026-09-04	8.8001	8.8500	8.6900	8.8500	+0.568%	2,915	-9.492%
2026-09-03	8.4000	8.8000	8.4000	8.8000	+7.317%	2,994	-8.977%
2026-09-02	8.6101	8.7300	8.2000	8.2000	-3.529%	2,828	-2.317%
2026-09-01	8.4500	8.5000	8.4484	8.5000	+1.190%	1,420	-5.765%
2026-08-31	8.4000	8.4300	8.4000	8.4000	-2.496%	1,361	-4.643%
2026-08-28	8.3100	8.6950	8.3100	8.6150	+2.529%	1,084	-7.023%
2026-08-27	8.7500	8.7500	8.3301	8.4025	-1.610%	3,617	-4.671%
2026-08-26	8.4000	9.0000	8.4000	8.5400	-0.350%	2,817	-6.206%
2026-08-25	8.5000	8.8760	8.5000	8.5700	+0.705%	2,693	-6.534%
2026-08-24	8.4854	8.5100	8.4854	8.5100	-1.977%	726	-5.875%
2026-08-21	8.8800	8.8800	8.5700	8.6816	-2.782%	17,019	-7.736%
2026-08-20	8.7000	9.0000	8.7000	8.9300	+0.904%	5,351	-10.302%
2026-08-19	8.8550	8.9200	8.8500	8.8500	-0.562%	2,507	-9.492%
2026-08-18	8.5500	8.9000	8.4800	8.9000	+3.009%	9,454	-10.000%
2026-08-17	8.6400	8.8900	8.6000	8.6400	-2.373%	2,537	-7.292%
2026-08-13	8.5500	8.8500	8.5500	8.8500	+1.841%	11,770	-9.492%
2026-08-12	9.0000	9.0000	8.5601	8.6900	+0.812%	3,240	-7.825%
2026-08-11	9.0000	9.0200	8.6000	8.6200	+0.583%	3,906	-7.077%
2026-08-10	8.8400	9.0000	8.5101	8.5700	+0.824%	4,743	-6.534%
2026-08-07	8.4800	8.5050	8.3850	8.5000	+3.406%	2,533	-5.765%
2026-08-06	8.5500	8.7200	8.2200	8.2200	-2.026%	1,354	-2.555%
2026-08-05	8.3100	8.4750	8.3100	8.3900	+3.071%	1,804	-4.529%
2026-08-04	8.1400	8.1400	8.1400	8.1400	-3.783%	2,127	-1.597%
2026-08-03	8.1401	8.9999	8.1401	8.4600	-1.628%	5,604	-5.319%
2026-07-31	8.5750	8.6000	8.3500	8.6000	-0.174%	2,143	-6.860%
2026-07-30	8.9900	8.9900	8.6150	8.6150	+1.353%	2,002	-7.023%
2026-07-29	8.5000	8.5000	8.5000	8.5000	+2.533%	1,038	-5.765%
2026-07-28	8.6100	8.6100	8.1500	8.2900	-2.814%	1,888	-3.378%
2026-07-27	8.1400	8.6000	8.1400	8.5300	+2.033%	3,116	-6.096%
2026-07-24	8.6150	8.6800	8.3600	8.3600	0.000%	4,895	-4.187%
2026-07-23	8.4500	8.6500	8.3600	8.3600	-0.948%	909	-4.187%
2026-07-22	8.4100	9.4100	8.3700	8.4400	0.000%	129,047	-5.095%
2026-07-21	8.5100	8.7600	8.4000	8.4400	-0.823%	4,362	-5.095%
2026-07-20	9.1000	9.1000	8.5100	8.5100	-1.047%	3,378	-5.875%
2026-07-17	8.7900	8.7900	8.6000	8.6000	-2.273%	1,758	-6.860%
2026-07-16	8.8900	8.9000	8.7800	8.8000	-2.004%	4,274	-8.977%
2026-07-15	9.2800	9.2800	8.7800	8.9800	+2.278%	5,025	-10.802%
2026-07-14	8.7900	8.9700	8.7800	8.7800	-1.293%	1,855	-8.770%
2026-07-13	8.9000	8.9000	8.8950	8.8950	-0.541%	1,227	-9.949%
2026-07-10	8.9000	8.9434	8.9000	8.9434	+0.828%	2,021	-10.437%
2026-07-09	9.0206	9.0500	8.8700	8.8700	-2.448%	5,669	-9.696%
2026-07-08	9.0300	9.0926	9.0000	9.0926	-0.081%	2,405	-11.906%
2026-07-07	9.0500	9.1000	9.0500	9.1000	-2.465%	5,286	-11.978%
2026-07-06	9.4600	9.4600	9.2988	9.3300	-1.060%	4,044	-14.148%
2026-07-02	9.3200	9.4300	9.0040	9.4300	+3.855%	2,784	-15.058%
2026-07-01	9.2900	9.2900	9.0800	9.0800	+0.889%	5,233	-11.784%
2026-06-30	9.3600	9.3600	9.0000	9.0000	-2.597%	3,848	-11.000%
2026-06-29	9.2800	9.2800	9.1307	9.2400	+1.538%	3,636	-13.312%
2026-06-26	9.1402	9.2100	9.0200	9.1000	+1.111%	7,416	-11.978%
2026-06-25	9.0100	9.4100	8.9150	9.0000	-4.255%	17,070	-11.000%
2026-06-24	9.4500	9.4500	9.1500	9.4000	-0.634%	1,893	-14.787%
2026-06-23	9.2899	9.5900	9.1400	9.4600	-0.316%	14,961	-15.328%
2026-06-22	9.2900	9.5000	9.1575	9.4900	+4.515%	10,716	-15.595%
2026-06-18	9.6013	9.6250	9.0800	9.0800	-8.283%	21,439	-11.784%
2026-06-17	9.6600	9.9000	9.2400	9.9000	-2.174%	3,935	-19.091%
2026-06-16	9.2500	10.1200	9.0000	10.1200	+9.405%	18,111	-20.850%
2026-06-15	9.2000	9.5550	9.2000	9.2500	-1.175%	3,087	-13.405%
2026-06-12	9.5699	9.8750	9.3600	9.3600	-1.938%	7,312	-14.423%
2026-06-11	9.4000	9.8299	9.3000	9.5450	+2.304%	11,041	-16.082%
2026-06-10	10.0400	10.0400	9.3300	9.3300	-6.793%	2,380	-14.148%
2026-06-09	10.2500	10.2500	9.9500	10.0100	+0.654%	1,724	-19.980%
2026-06-08	9.5772	9.9450	9.5701	9.9450	+2.000%	2,172	-19.457%
2026-06-05	9.7501	10.6000	9.7500	9.7500	-3.656%	2,366	-17.846%
2026-06-04	10.1200	10.1200	10.1200	10.1200	+1.200%	2,197	-20.850%
2026-06-02	10.3600	10.8200	10.0000	10.0000	-3.475%	12,083	-19.900%
2026-06-01	9.8700	10.3600	9.8700	10.3600	+4.016%	3,983	-22.683%
2026-05-29	9.9800	10.4000	9.9000	9.9600	+0.606%	8,428	-19.578%
2026-05-28	10.4800	10.8900	9.9000	9.9000	-4.716%	10,438	-19.091%
2026-05-27	10.2000	10.5150	10.0001	10.3900	-1.095%	22,888	-22.907%
2026-05-26	10.5000	10.5050	10.5000	10.5050	-1.083%	2,592	-23.751%
2026-05-22	10.7750	10.9800	10.6200	10.6200	+0.664%	1,482	-24.576%
2026-05-21	11.2140	11.3800	10.5000	10.5500	-3.078%	20,037	-24.076%
2026-05-20	10.8000	10.8850	10.8000	10.8850	+1.209%	4,780	-26.412%
2026-05-18	10.7550	10.7550	10.7550	10.7550	+2.331%	1,035	-25.523%
2026-05-15	11.3500	11.3500	10.5100	10.5100	-3.134%	1,968	-23.787%
2026-05-14	10.9150	11.1650	10.6900	10.8500	+0.185%	29,231	-26.175%
2026-05-13	11.0500	11.3750	10.6100	10.8300	-4.413%	3,784	-26.039%
2026-05-12	11.2400	11.9500	10.8600	11.3300	-1.393%	39,558	-29.303%
2026-05-11	11.0000	11.6300	10.7500	11.4900	+4.979%	119,581	-30.287%
2026-05-08	10.9450	10.9450	10.9450	10.9450	-1.039%	291	-26.816%
2026-05-07	10.7850	11.0599	10.7850	11.0599	+4.734%	6,486	-27.576%
2026-05-06	10.5600	10.5600	10.5600	10.5600	-4.000%	229	-24.148%
2026-05-05	11.0000	11.0000	11.0000	11.0000	+3.872%	657	-27.182%
2026-05-04	10.5100	11.0750	10.5100	10.5900	+0.524%	5,180	-24.363%
2026-05-01	10.5348	10.5348	10.5348	10.5348	+0.236%	1,009	-23.966%
2026-04-30	11.4899	11.5100	10.5100	10.5100	-5.486%	3,188	-23.787%
2026-04-29	11.1200	11.1200	11.1200	11.1200	+0.999%	1	-27.968%
2026-04-28	11.0000	11.5000	10.7640	11.0100	+0.091%	9,044	-27.248%
2026-04-27	11.0001	11.0001	11.0000	11.0000	-0.812%	1,830	-27.182%
2026-04-24	11.0000	11.5415	11.0000	11.0900	-1.771%	1,419	-27.773%
2026-04-23	11.1900	11.2900	10.8300	11.2900	-0.353%	1,749	-29.052%
2026-04-22	10.8600	11.4300	10.8600	11.3300	-0.176%	2,465	-29.303%
2026-04-21	10.7238	11.3580	10.7101	11.3500	+1.261%	3,569	-29.427%
2026-04-20	11.0700	11.2087	11.0700	11.2087	-0.047%	595	-28.538%
2026-04-17	11.3606	11.3800	10.8601	11.2140	-1.285%	2,918	-28.571%
2026-04-16	10.9250	11.3600	10.5001	11.3600	+6.425%	2,552	-29.489%
2026-04-15	11.0200	11.0200	10.6742	10.6742	-3.138%	3,164	-24.959%
2026-04-14	11.1299	11.3000	10.7483	11.0200	-0.631%	7,725	-27.314%
2026-04-13	10.8500	11.7400	10.8151	11.0900	-1.335%	1,688	-27.773%
2026-04-10	11.0300	11.3501	10.7800	11.2400	+0.717%	6,948	-28.737%
2026-04-09	11.0680	11.2000	11.0680	11.1600	+4.202%	1,023	-28.226%
2026-04-08	11.2400	11.5980	10.7100	10.7100	-3.514%	7,000	-25.210%
2026-04-07	11.3400	11.8340	11.1000	11.1000	-1.421%	2,315	-27.838%
2026-04-06	11.2500	11.5500	10.7500	11.2600	-1.228%	7,803	-28.863%
2026-04-02	11.4000	11.8000	11.2000	11.4000	-0.219%	6,126	-29.737%
2026-04-01	11.7300	11.7300	11.3711	11.4250	+0.572%	2,532	-29.891%
2026-03-31	11.3000	11.3600	11.0200	11.3600	+0.031%	5,202	-29.489%
2026-03-30	11.3400	11.5900	11.3000	11.3565	-3.758%	6,903	-29.468%
2026-03-27	11.5000	11.9700	11.1400	11.8000	+0.554%	16,391	-32.119%
2026-03-26	11.9500	12.4100	11.4000	11.7350	-2.896%	14,671	-31.743%
2026-03-25	12.3500	12.5650	12.0850	12.0850	-0.943%	4,286	-33.719%
2026-03-24	11.4000	12.6000	11.4000	12.2000	+5.082%	22,049	-34.344%
2026-03-23	11.0900	12.0400	10.9000	11.6100	+4.689%	11,011	-31.008%
2026-03-20	10.7400	11.0900	10.4250	11.0900	+3.163%	13,474	-27.773%
2026-03-19	10.4100	11.0700	10.3000	10.7500	+6.436%	14,898	-25.488%
2026-03-18	10.2000	11.0100	10.1000	10.1000	-3.442%	44,275	-20.693%
2026-03-17	10.0100	11.0900	10.0100	10.4600	+4.496%	39,462	-23.423%
2026-03-16	10.5500	11.0900	10.0100	10.0100	-4.757%	12,271	-19.980%
2026-03-13	10.4720	11.0900	10.4720	10.5100	-0.849%	6,495	-23.787%
2026-03-12	11.0000	11.0691	10.3800	10.6000	-3.636%	3,874	-24.434%
2026-03-11	10.1260	11.0000	10.0000	11.0000	+7.317%	4,659	-27.182%
2026-03-10	10.7100	11.1000	10.2500	10.2500	-1.157%	3,018	-21.854%
2026-03-09	10.7500	11.2500	10.3700	10.3700	-2.629%	3,117	-22.758%
2026-03-06	11.4500	11.4500	10.6500	10.6500	-6.987%	3,674	-24.789%
2026-03-05	11.2900	11.6250	11.1700	11.4500	-0.087%	7,559	-30.044%
2026-03-04	11.5500	11.5500	10.7400	11.4600	-2.051%	9,676	-30.105%
2026-03-03	11.5000	11.8500	11.2270	11.7000	+10.691%	35,611	-31.538%
2026-03-02	10.0286	10.5999	9.8000	10.5700	+4.653%	3,830	-24.219%
2026-02-27	10.1200	10.1500	10.0200	10.1000	-1.415%	1,156	-20.693%
2026-02-26	11.2700	11.2700	9.9420	10.2450	-2.429%	11,200	-21.816%
2026-02-25	11.1100	11.1500	10.5000	10.5000	-3.670%	3,434	-23.714%
2026-02-24	10.9000	10.9000	10.9000	10.9000	-0.999%	890	-26.514%
2026-02-23	10.9500	11.0940	10.9500	11.0100	-3.844%	815	-27.248%
2026-02-20	11.5800	12.1300	11.4501	11.4501	+0.793%	1,559	-30.044%
2026-02-19	11.2400	11.7800	11.2400	11.3600	-3.237%	3,588	-29.489%
2026-02-18	10.2000	11.8000	10.2000	11.7400	+8.503%	26,345	-31.772%
2026-02-17	8.9000	13.3000	8.9000	10.8200	+20.759%	29,875	-25.970%
2026-02-13	8.9600	8.9600	8.9600	8.9600	+0.448%	574	-10.603%
2026-02-12	9.2850	9.4899	8.9200	8.9200	-5.907%	4,131	-10.202%
2026-02-11	9.3800	9.4900	9.3800	9.4800	+5.216%	3,217	-15.506%
2026-02-10	9.3200	9.3200	8.8700	9.0100	+0.986%	14,051	-11.099%
2026-02-09	9.2488	9.2488	8.8700	8.9220	+0.586%	9,637	-10.222%
2026-02-06	9.1300	9.3999	8.8700	8.8700	-1.444%	18,000	-9.696%
2026-02-05	9.0000	9.0000	8.9000	9.0000	0.000%	2,724	-11.000%
2026-02-04	9.0000	9.2000	8.6000	9.0000	0.000%	21,045	-11.000%
2026-02-03	9.1799	9.5200	8.8501	9.0000	-2.650%	6,758	-11.000%
2026-02-02	8.8050	9.2450	8.7000	9.2450	+6.264%	11,190	-13.359%
2026-01-30	9.2000	9.2450	8.7000	8.7000	-4.343%	5,011	-7.931%
2026-01-29	9.0700	9.0950	8.9900	9.0950	+0.276%	1,165	-11.930%
2026-01-28	9.1124	9.1124	9.0700	9.0700	+0.890%	801	-11.687%
2026-01-27	9.6700	9.6700	8.8645	8.9900	-3.333%	3,122	-10.901%
2026-01-26	9.0100	9.5599	8.7600	9.3000	+1.528%	13,101	-13.871%
2026-01-23	9.6600	9.6600	9.1100	9.1600	-3.680%	4,908	-12.555%
2026-01-22	9.5220	9.6600	9.5050	9.5100	-2.160%	2,342	-15.773%
2026-01-21	9.8900	9.8997	9.5508	9.7200	-1.119%	1,541	-17.593%
2026-01-20	10.0500	10.0500	9.4401	9.8300	-0.102%	2,740	-18.515%
2026-01-16	9.8800	10.1585	9.6418	9.8400	-0.506%	11,098	-18.598%
2026-01-15	9.3600	9.8900	9.3600	9.8900	+3.021%	7,642	-19.009%
2026-01-14	9.6141	9.7000	9.4900	9.6000	-2.041%	6,416	-16.563%
2026-01-13	9.8600	9.8600	9.8000	9.8000	-0.910%	2,047	-18.265%
2026-01-12	10.0000	10.0000	9.8000	9.8900	-1.100%	2,637	-19.009%
2026-01-09	10.2100	10.2100	10.0000	10.0000	-2.057%	2,507	-19.900%
2026-01-08	10.4000	10.4670	10.1000	10.2100	-0.098%	9,137	-21.548%
2026-01-07	10.0000	10.9800	10.0000	10.2200	-0.293%	16,208	-21.624%
2026-01-06	10.4700	10.7400	9.8000	10.2500	-3.119%	17,346	-21.854%
2026-01-05	11.1400	11.5750	10.5800	10.5800	-8.279%	8,908	-24.291%
2026-01-02	11.3200	11.5350	10.8350	11.5350	+8.107%	4,281	-30.559%
2025-12-31	11.2100	11.5760	10.3700	10.6700	-8.017%	17,291	-24.930%
2025-12-30	11.5300	11.9200	10.4901	11.6000	-2.439%	7,592	-30.948%
2025-12-29	11.4900	12.0000	10.9400	11.8900	+4.850%	10,742	-32.632%
2025-12-26	10.2500	11.4800	10.2000	11.3400	+11.176%	13,932	-29.365%
2025-12-24	9.2500	10.5000	9.0000	10.2000	+7.368%	14,805	-21.471%
2025-12-23	8.9411	10.3800	8.8528	9.5000	+5.556%	36,317	-15.684%
2025-12-22	8.5700	9.0000	8.4000	9.0000	+0.559%	10,288	-11.000%
2025-12-19	8.4000	8.9500	8.4000	8.9500	+6.675%	6,613	-10.503%
2025-12-18	8.3900	8.3900	8.3900	8.3900	-4.551%	576	-4.529%
2025-12-17	8.8923	8.8923	8.7900	8.7900	-2.116%	1,447	-8.874%
2025-12-16	8.9300	8.9800	8.5800	8.9800	+1.012%	4,534	-10.802%
2025-12-15	8.5000	8.8900	8.3000	8.8900	+5.083%	2,525	-9.899%
2025-12-12	8.0500	8.8772	8.0500	8.4600	-0.588%	3,635	-5.319%
2025-12-11	8.2500	8.7667	8.1500	8.5100	+2.530%	11,527	-5.875%
2025-12-10	8.5200	8.8800	8.3000	8.3000	-6.846%	9,260	-3.494%
2025-12-09	8.9300	8.9300	8.3200	8.9100	+2.650%	5,964	-10.101%
2025-12-08	9.2600	9.2600	8.6600	8.6800	-8.002%	8,942	-7.719%
2025-12-04	9.3700	9.6526	9.3700	9.4350	-1.719%	972	-15.103%
2025-12-03	9.2500	9.6578	9.2500	9.6000	-0.415%	2,609	-16.563%
2025-12-02	9.5000	9.6400	9.5000	9.6400	+4.215%	1,933	-16.909%
2025-12-01	9.2500	9.2501	9.2500	9.2501	-2.631%	2,298	-13.406%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+0.045%	1,433	-15.684%
2025-11-26	9.0200	9.4957	9.0200	9.4957	+2.435%	990	-15.646%
2025-11-25	9.0400	9.4500	9.0400	9.2700	-0.856%	1,495	-13.592%
2025-11-24	9.3000	9.3500	8.9900	9.3500	+3.889%	2,312	-14.332%
2025-11-21	8.7201	9.1001	8.7201	9.0000	-2.280%	4,877	-11.000%
2025-11-20	8.9650	9.6900	8.9650	9.2100	+2.333%	9,187	-13.029%
2025-11-19	9.3000	9.3000	9.0000	9.0000	-1.639%	2,191	-11.000%
2025-11-18	9.1000	9.1500	8.8687	9.1500	+0.771%	12,723	-12.459%
2025-11-17	9.1885	9.3950	9.0800	9.0800	+0.777%	1,830	-11.784%
2025-11-14	9.1000	9.1000	9.0100	9.0100	-1.852%	1,060	-11.099%
2025-11-13	9.5750	9.5750	9.1300	9.1800	-3.368%	6,138	-12.745%
2025-11-12	9.3860	9.5000	9.3860	9.5000	+0.956%	565	-15.684%
2025-11-11	9.4810	9.6582	9.2501	9.4100	+0.642%	4,741	-14.878%
2025-11-10	9.6900	9.6900	9.3500	9.3500	-1.682%	4,145	-14.332%
2025-11-07	9.1600	9.5100	9.1500	9.5100	+1.711%	10,607	-15.773%
2025-11-06	9.3200	9.5509	9.2500	9.3500	+0.322%	12,526	-14.332%
2025-11-05	9.1500	9.3900	9.1500	9.3200	-1.791%	2,884	-14.056%
2025-11-04	9.2100	9.9900	9.2100	9.4900	+0.105%	22,123	-15.595%
2025-11-03	10.0000	10.0000	9.3000	9.4800	-3.659%	6,926	-15.506%
2025-10-31	9.6698	9.8400	9.5100	9.8400	-1.502%	5,284	-18.598%
2025-10-30	9.5200	9.9900	9.5200	9.9900	+1.834%	1,164	-19.820%
2025-10-29	9.9900	9.9900	9.8100	9.8101	-0.833%	5,796	-18.349%
2025-10-28	9.9050	10.0000	9.8925	9.8925	-0.076%	3,823	-19.030%
2025-10-27	9.9900	9.9900	9.9000	9.9000	+0.917%	490	-19.091%
2025-10-24	9.8532	10.0000	9.8100	9.8100	+0.615%	6,092	-18.349%
2025-10-23	9.8000	9.8000	9.7500	9.7500	+0.411%	1,067	-17.846%
2025-10-22	10.1500	10.6300	9.7100	9.7101	-6.634%	21,419	-17.509%
2025-10-21	10.5025	10.5750	10.3500	10.4000	-1.888%	4,484	-22.981%
2025-10-20	10.5500	10.6500	10.5493	10.6001	+0.380%	5,213	-24.435%
2025-10-17	10.6000	10.6000	10.5600	10.5600	-2.222%	881	-24.148%
2025-10-16	10.8450	10.8450	10.7800	10.8000	-0.917%	893	-25.833%
2025-10-14	10.9495	10.9495	10.9000	10.9000	-1.810%	1,354	-26.514%
2025-10-13	11.1750	11.1750	11.1009	11.1009	+1.285%	573	-27.844%
2025-10-10	11.0400	11.4000	10.9601	10.9601	-3.008%	1,914	-26.917%
2025-10-09	11.1537	11.3000	11.0100	11.3000	-1.396%	1,021	-29.115%
2025-10-08	11.9800	11.9800	11.0000	11.4600	-1.504%	8,695	-30.105%
2025-10-07	11.9600	11.9600	11.4200	11.6350	-1.814%	4,030	-31.156%
2025-10-06	11.8250	11.9000	11.7000	11.8500	-1.003%	3,665	-32.405%
2025-10-03	11.9606	11.9700	11.9500	11.9700	+0.945%	2,517	-33.083%
2025-10-02	11.9000	11.9000	11.8580	11.8580	+0.321%	1,794	-32.451%
2025-10-01	11.8200	11.8200	11.6500	11.8200	-1.336%	1,164	-32.234%
2025-09-30	11.9800	11.9800	11.9800	11.9800	+2.349%	451	-33.139%
2025-09-29	12.0000	12.0000	11.7050	11.7050	+2.432%	815	-31.568%
2025-09-26	11.7750	12.1300	11.4271	11.4271	-0.025%	1,133	-29.903%
2025-09-25	11.4300	11.4300	11.4300	11.4300	-1.125%	470	-29.921%
2025-09-24	11.3000	11.6350	11.3000	11.5600	+2.210%	3,173	-30.709%
2025-09-23	11.2357	11.3479	11.2357	11.3100	-0.789%	2,691	-29.178%
2025-09-22	11.4600	11.8580	11.0600	11.4000	-0.524%	3,196	-29.737%
2025-09-19	11.0000	11.6000	10.9050	11.4600	+4.182%	15,910	-30.105%
2025-09-18	11.1100	11.6000	10.8985	11.0000	-5.172%	16,038	-27.182%
2025-09-17	12.0000	12.0000	11.6000	11.6000	-6.473%	4,638	-30.948%
2025-09-16	12.6000	12.6000	11.9300	12.4028	-1.619%	2,316	-35.418%
2025-09-15	12.2500	12.6069	12.2500	12.6069	+2.913%	519	-36.463%
2025-09-12	12.3800	12.3800	12.2500	12.2500	-1.289%	2,355	-34.612%
2025-09-11	12.9850	13.1000	12.4100	12.4100	-2.897%	2,880	-35.455%
2025-09-10	12.7800	12.7802	12.7800	12.7802	-1.516%	1,038	-37.325%
2025-09-09	12.9017	12.9769	12.8100	12.9769	+1.461%	1,525	-38.275%
2025-09-08	12.7900	12.7901	12.7900	12.7901	+0.079%	1,786	-37.373%
2025-09-05	13.5900	13.5900	12.7800	12.7800	-1.149%	1,308	-37.324%
2025-09-04	12.9243	12.9286	12.9243	12.9286	-1.157%	996	-38.044%
2025-09-03	13.0800	13.0800	13.0800	13.0800	+0.770%	379	-38.761%
2025-09-02	12.7700	13.1500	12.7700	12.9800	+0.039%	1,621	-38.290%
2025-08-29	12.9750	12.9750	12.9750	12.9750	+1.605%	494	-38.266%
2025-08-28	13.1000	13.1000	12.7700	12.7700	-5.056%	2,053	-37.275%
2025-08-27	13.4500	13.4500	13.4500	13.4500	+2.822%	375	-40.446%
2025-08-26	12.7500	13.0809	12.7500	13.0809	+1.887%	786	-38.766%
2025-08-25	13.0100	13.0101	12.8386	12.8386	-2.738%	1,823	-37.610%
2025-08-22	13.0035	13.2000	13.0000	13.2000	+3.529%	1,718	-39.318%
2025-08-21	12.8151	12.8151	12.7500	12.7500	0.000%	1,192	-37.176%
2025-08-20	13.0500	13.0500	12.7500	12.7500	0.000%	3,573	-37.176%
2025-08-19	13.1831	13.1831	12.7500	12.7500	-0.078%	1,182	-37.176%
2025-08-18	12.7500	12.9200	12.7500	12.7600	-2.484%	691	-37.226%
2025-08-14	13.1200	13.2500	12.9572	13.0850	-1.764%	1,605	-38.785%
2025-08-13	13.3200	13.3200	13.3200	13.3200	0.000%	50	-39.865%
2025-08-12	13.2600	13.3200	13.2600	13.3200	-1.842%	688	-39.865%
2025-08-11	13.9800	13.9800	13.5700	13.5700	+0.169%	928	-40.973%
2025-08-08	13.4115	13.5471	13.4115	13.5471	+6.252%	1,445	-40.873%
2025-08-07	13.6825	13.6825	12.7500	12.7500	-5.223%	1,986	-37.176%
2025-08-06	13.4526	13.4526	13.4526	13.4526	-2.447%	289	-40.458%
2025-08-04	13.7900	13.7900	13.7900	13.7900	-1.384%	1,265	-41.914%
2025-08-01	13.9835	13.9835	13.9835	13.9835	-0.473%	933	-42.718%
2025-07-31	14.1600	14.1600	14.0500	14.0500	-2.091%	743	-42.989%
2025-07-30	14.1600	14.3500	13.9900	14.3500	-0.139%	1,939	-44.181%
2025-07-29	14.3700	14.4200	14.3700	14.3700	-0.554%	1,129	-44.259%
2025-07-28	13.5000	14.4500	13.5000	14.4500	+7.037%	1,622	-44.567%
2025-07-25	13.8100	13.8790	13.5000	13.5000	-1.532%	2,147	-40.667%
2025-07-24	14.4086	14.5000	13.7100	13.7100	-5.448%	4,057	-41.575%
2025-07-23	14.4800	14.5000	14.3800	14.5000	+4.242%	1,278	-44.759%
2025-07-22	14.4400	14.4900	13.9100	13.9100	-0.643%	1,423	-42.416%
2025-07-21	13.6900	14.2900	13.6900	14.0000	-0.639%	3,280	-42.786%
2025-07-18	13.7500	14.0900	13.7401	14.0900	-0.354%	1,748	-43.151%
2025-07-17	14.6568	14.7700	14.1400	14.1400	-1.874%	3,623	-43.352%
2025-07-16	14.8100	14.8100	14.4100	14.4100	-2.715%	3,217	-44.414%
2025-07-15	13.5742	14.8121	13.5742	14.8121	+9.719%	3,686	-45.923%
2025-07-14	13.4000	13.7600	13.2661	13.5000	+1.580%	2,332	-40.667%
2025-07-11	13.2000	13.5100	13.2000	13.2900	+2.349%	2,177	-39.729%
2025-07-10	12.9850	12.9850	12.9850	12.9850	+0.839%	432	-38.313%
2025-07-09	13.1500	13.1700	12.8769	12.8769	-0.947%	1,471	-37.796%
2025-07-08	13.0033	13.0788	13.0000	13.0000	-1.291%	3,934	-38.385%
2025-07-07	13.1700	13.1700	13.0001	13.1700	+3.375%	1,985	-39.180%
2025-07-03	12.9227	12.9500	12.7400	12.7400	+0.236%	2,705	-37.127%
2025-07-02	12.4800	12.7200	12.2800	12.7100	+3.840%	3,334	-36.979%
2025-07-01	12.4300	12.6660	12.2400	12.2400	-2.236%	6,101	-34.559%
2025-06-30	12.0747	12.9200	12.0747	12.5200	+2.623%	3,096	-36.022%
2025-06-27	12.1800	12.2550	12.0200	12.2000	-1.454%	3,581	-34.344%
2025-06-26	12.3520	12.3900	12.1783	12.3800	-1.433%	4,065	-35.299%
2025-06-25	12.7050	12.7050	12.5600	12.5600	-1.606%	1,801	-36.226%
2025-06-24	12.9250	12.9250	12.7300	12.7650	-0.273%	3,034	-37.250%
2025-06-23	12.7700	12.9064	12.7700	12.8000	+0.392%	1,671	-37.422%
2025-06-20	12.7700	12.9110	12.7500	12.7500	-0.468%	2,783	-37.176%
2025-06-18	12.9905	12.9905	12.8100	12.8100	+0.078%	1,108	-37.471%
2025-06-17	12.4900	12.8200	12.4900	12.8000	+4.235%	2,523	-37.422%
2025-06-16	12.7900	12.9000	12.2800	12.2800	-3.204%	1,710	-34.772%
2025-06-13	12.6865	12.6865	12.6865	12.6865	+1.343%	349	-36.862%
2025-06-12	12.8900	12.8900	12.5035	12.5184	-1.242%	1,891	-36.014%
2025-06-11	12.5412	12.6758	12.5412	12.6758	+2.888%	665	-36.809%
2025-06-10	12.3000	12.5000	12.3000	12.3200	-1.440%	1,672	-34.984%
2025-06-09	12.5264	12.5406	12.5000	12.5000	-1.575%	2,604	-35.920%
2025-06-06	12.2700	12.9241	12.0800	12.7000	+1.844%	6,212	-36.929%
2025-06-05	11.0000	12.4700	11.0000	12.4700	+16.216%	26,033	-35.766%
2025-06-04	10.4500	10.7300	10.4500	10.7300	+2.001%	6,629	-25.349%
2025-06-03	10.3900	10.5195	10.3900	10.5195	+1.145%	1,472	-23.856%
2025-06-02	10.3300	10.4004	10.3300	10.4004	+0.779%	1,019	-22.984%
2025-05-30	10.4600	10.4600	10.3200	10.3200	0.000%	1,156	-22.384%
2025-05-29	10.3650	10.4388	10.3200	10.3200	+0.282%	2,614	-22.384%
2025-05-28	10.3175	10.5200	10.2910	10.2910	-0.857%	2,711	-22.165%
2025-05-27	10.4000	10.5034	10.3185	10.3800	-0.096%	682	-22.832%
2025-05-23	10.3000	10.3900	10.3000	10.3900	-0.431%	2,208	-22.907%
2025-05-22	10.2900	10.4350	10.2900	10.4350	+1.409%	3,085	-23.239%
2025-05-21	10.3885	10.4000	10.2900	10.2900	-0.954%	1,328	-22.157%
2025-05-20	10.3500	10.4000	10.3500	10.3891	-0.105%	875	-22.900%
2025-05-19	10.4400	10.4402	10.4000	10.4000	+0.971%	1,918	-22.981%
2025-05-16	10.4600	10.4699	10.3000	10.3000	-0.317%	2,197	-22.233%
2025-05-15	10.2900	10.4200	10.2900	10.3328	+0.808%	2,005	-22.480%
2025-05-14	10.4200	10.4200	10.2089	10.2500	-0.389%	1,685	-21.854%
2025-05-13	10.2419	10.4800	10.2419	10.2900	+0.390%	4,622	-22.157%
2025-05-12	10.2500	10.2500	10.1501	10.2500	+0.490%	4,476	-21.854%
2025-05-09	10.3524	10.4000	10.2000	10.2000	-0.585%	4,996	-21.471%
2025-05-08	10.3600	10.3600	10.2600	10.2600	-0.965%	651	-21.930%
2025-05-07	10.2264	10.3600	10.2264	10.3600	+0.723%	491	-22.683%
2025-05-06	10.2900	10.2900	10.1800	10.2856	+0.441%	7,273	-22.124%
2025-05-02	10.3096	10.3096	10.2404	10.2404	+0.298%	1,752	-21.780%
2025-05-01	10.3100	10.3400	10.2100	10.2100	+0.295%	2,303	-21.548%
2025-04-30	10.2600	10.2600	10.1800	10.1800	+0.010%	678	-21.316%
2025-04-29	10.1700	10.1790	10.0104	10.1790	+0.982%	2,286	-21.309%
2025-04-28	10.2700	10.2900	10.0800	10.0800	-1.001%	2,950	-20.536%
2025-04-25	10.2132	10.2900	10.1819	10.1819	+0.986%	2,288	-21.331%
2025-04-24	9.7500	10.0825	9.7500	10.0825	+0.824%	2,953	-20.555%
2025-04-23	10.0900	10.0900	10.0001	10.0001	-0.119%	2,136	-19.901%
2025-04-22	10.0000	10.0900	10.0000	10.0120	+1.542%	676	-19.996%
2025-04-21	10.0131	10.0131	9.8600	9.8600	-0.342%	444	-18.763%
2025-04-17	9.6750	10.0390	9.3000	9.8938	+3.600%	27,592	-19.040%
2025-04-16	9.4600	9.9500	9.4600	9.5500	-6.464%	17,012	-16.126%
2025-04-15	10.2000	10.3100	10.1400	10.2100	+0.591%	5,962	-21.548%
2025-04-14	10.3000	10.6200	10.0100	10.1500	-1.456%	7,694	-21.084%
2025-04-11	10.3900	10.3900	10.3000	10.3000	-0.174%	1,484	-22.233%
2025-04-10	10.3361	10.4900	10.3076	10.3180	-0.884%	1,410	-22.369%
2025-04-09	10.4600	10.5000	10.1800	10.4100	-0.668%	6,947	-23.055%
2025-04-08	10.7900	10.9000	10.4800	10.4800	-4.205%	3,610	-23.569%
2025-04-07	10.9400	10.9400	10.7900	10.9400	-0.545%	1,050	-26.782%
2025-04-04	11.3200	11.3684	10.8700	11.0000	-4.098%	7,295	-27.182%
2025-04-03	11.4900	11.6300	11.3836	11.4700	+0.262%	5,165	-30.166%
2025-04-02	11.5000	11.5000	11.4400	11.4400	0.000%	1,043	-29.983%
2025-04-01	11.3707	11.4400	11.3707	11.4400	+0.616%	315	-29.983%

.dark-mode .QvxV7t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QvxV7t{ color: #333333; background-color: white; border: 2px solid #333333; }BHMBluerock Homes Trust, Inc.stock NYSEAMERICAN

BHM
Bluerock Homes Trust, Inc.
stock NYSEAMERICAN