Bluerock Homes Trust Inc. (BHM) Historical Stock Data
17.20 ↓0.14 (-0.81%)
As of April 23, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BHM is up 0.55% a day on average. There have been 17 days where Bluerock Homes Trust Inc. closed green and 13 days where BHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.20 | 17.20 | ↑$0.00 (0.00%) | 17.20 | 17.20 | 488 |
| 2024-04-25 | 15.88 | 17.34 | ↑$1.46 (9.19%) | 15.88 | 17.34 | 4.26K |
| 2024-04-24 | 16.89 | 16.89 | ↑$0.00 (0.00%) | 16.89 | 16.89 | 242 |
| 2024-04-23 | 16.89 | 16.89 | ↓$0.00 (-0.03%) | 16.88 | 16.90 | 1.30K |
| 2024-04-22 | 16.76 | 16.59 | ↓$0.17 (-1.01%) | 16.41 | 16.76 | 3.27K |
| 2024-04-19 | 16.28 | 16.75 | ↑$0.47 (2.89%) | 16.28 | 16.90 | 6.46K |
| 2024-04-18 | 16.68 | 16.68 | ↑$0.00 (0.00%) | 16.68 | 16.68 | 1.16K |
| 2024-04-17 | 16.37 | 16.44 | ↑$0.07 (0.40%) | 16.37 | 16.70 | 2.15K |
| 2024-04-16 | 16.63 | 16.70 | ↑$0.07 (0.45%) | 16.35 | 16.89 | 4.34K |
| 2024-04-15 | 16.27 | 16.75 | ↑$0.48 (2.98%) | 16.03 | 16.75 | 3.30K |
| 2024-04-12 | 16.72 | 16.35 | ↓$0.37 (-2.21%) | 16.35 | 16.75 | 6.77K |
| 2024-04-11 | 16.63 | 16.35 | ↓$0.27 (-1.65%) | 16.35 | 16.81 | 3.59K |
| 2024-04-10 | 16.55 | 16.75 | ↑$0.20 (1.21%) | 16.48 | 16.75 | 4.84K |
| 2024-04-09 | 16.84 | 16.60 | ↓$0.24 (-1.43%) | 15.71 | 16.87 | 9.13K |
| 2024-04-08 | 16.16 | 16.47 | ↑$0.31 (1.92%) | 16.16 | 16.90 | 2.72K |
| 2024-04-05 | 16.57 | 16.44 | ↓$0.13 (-0.76%) | 16.25 | 16.90 | 13.65K |
| 2024-04-04 | 16.30 | 16.25 | ↓$0.05 (-0.31%) | 15.66 | 16.30 | 5.72K |
| 2024-04-03 | 16.75 | 16.65 | ↓$0.10 (-0.60%) | 16.11 | 16.75 | 2.44K |
| 2024-04-02 | 16.75 | 16.35 | ↓$0.40 (-2.39%) | 16.35 | 16.75 | 1.44K |
| 2024-04-01 | 16.75 | 16.87 | ↑$0.12 (0.72%) | 16.57 | 16.90 | 2.40K |
| 2024-03-28 | 16.63 | 16.97 | ↑$0.34 (2.08%) | 16.35 | 17.00 | 9.09K |
| 2024-03-27 | 17.00 | 16.64 | ↓$0.36 (-2.12%) | 16.64 | 17.01 | 3.69K |
| 2024-03-26 | 16.71 | 17.00 | ↑$0.30 (1.77%) | 16.71 | 17.33 | 4.92K |
| 2024-03-25 | 16.91 | 16.76 | ↓$0.15 (-0.90%) | 16.59 | 16.98 | 17.56K |
| 2024-03-22 | 16.28 | 16.94 | ↑$0.66 (4.05%) | 16.08 | 16.99 | 5.38K |
| 2024-03-21 | 16.34 | 16.28 | ↓$0.06 (-0.37%) | 16.24 | 16.85 | 10.24K |
| 2024-03-20 | 16.53 | 16.65 | ↑$0.12 (0.70%) | 16.04 | 16.65 | 6.54K |
| 2024-03-19 | 16.10 | 16.44 | ↑$0.34 (2.11%) | 16.10 | 16.78 | 7.83K |
| 2024-03-18 | 16.25 | 16.50 | ↑$0.25 (1.54%) | 16.14 | 16.89 | 11.88K |
| 2024-03-15 | 16.49 | 16.19 | ↓$0.30 (-1.82%) | 15.34 | 16.49 | 14.71K |
Create an account or log in to view more rows.
$BHM Just buy and hold
$BHM Hedgies
we aren't going anywhere!
$BHM check out the one month chart.
Perfect bull flag.
$BHM just go up
$BHM might see a whole 1% green
$BHM prepare your cash to buy dip
$BHM get ready bears and bulls
$BHM we need more volume
$BHM coming now
$BHM Slapping that ask today