Bluerock Homes Trust Inc. (BHM) Historical Stock Data
8.46 ↓0.05 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BHM is up 0.60% a day on average. There have been 20 days where Bluerock Homes Trust Inc. closed green and 10 days where BHM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.05 | 8.46 | ↑$0.41 (5.09%) | 8.05 | 8.88 | 3.64K |
| 2025-12-11 | 8.25 | 8.51 | ↑$0.26 (3.15%) | 8.15 | 8.77 | 11.52K |
| 2025-12-10 | 8.52 | 8.30 | ↓$0.22 (-2.58%) | 8.30 | 8.88 | 9.26K |
| 2025-12-09 | 8.93 | 8.91 | ↓$0.02 (-0.22%) | 8.32 | 8.93 | 5.96K |
| 2025-12-08 | 9.26 | 8.68 | ↓$0.58 (-6.26%) | 8.66 | 9.26 | 8.94K |
| 2025-12-04 | 9.37 | 9.44 | ↑$0.07 (0.69%) | 9.37 | 9.65 | 0.97K |
| 2025-12-03 | 9.25 | 9.60 | ↑$0.35 (3.78%) | 9.25 | 9.66 | 2.61K |
| 2025-12-02 | 9.50 | 9.64 | ↑$0.14 (1.47%) | 9.50 | 9.64 | 1.93K |
| 2025-12-01 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.25 | 9.25 | 2.30K |
| 2025-11-28 | 9.50 | 9.50 | ↑$0.00 (0.00%) | 9.50 | 9.50 | 1.43K |
| 2025-11-26 | 9.02 | 9.50 | ↑$0.48 (5.27%) | 9.02 | 9.50 | 0.99K |
| 2025-11-25 | 9.04 | 9.27 | ↑$0.23 (2.54%) | 9.04 | 9.45 | 1.50K |
| 2025-11-24 | 9.30 | 9.35 | ↑$0.05 (0.54%) | 8.99 | 9.35 | 2.31K |
| 2025-11-21 | 8.72 | 9.00 | ↑$0.28 (3.21%) | 8.72 | 9.10 | 4.88K |
| 2025-11-20 | 8.97 | 9.21 | ↑$0.25 (2.73%) | 8.97 | 9.69 | 9.19K |
| 2025-11-19 | 9.30 | 9.00 | ↓$0.30 (-3.23%) | 9.00 | 9.30 | 2.19K |
| 2025-11-18 | 9.10 | 9.15 | ↑$0.05 (0.55%) | 8.87 | 9.15 | 12.72K |
| 2025-11-17 | 9.19 | 9.08 | ↓$0.11 (-1.18%) | 9.08 | 9.40 | 1.83K |
| 2025-11-14 | 9.10 | 9.01 | ↓$0.09 (-0.99%) | 9.01 | 9.10 | 1.06K |
| 2025-11-13 | 9.58 | 9.18 | ↓$0.40 (-4.13%) | 9.13 | 9.58 | 6.14K |
| 2025-11-12 | 9.39 | 9.50 | ↑$0.11 (1.21%) | 9.39 | 9.50 | 565 |
| 2025-11-11 | 9.48 | 9.41 | ↓$0.07 (-0.75%) | 9.25 | 9.66 | 4.74K |
| 2025-11-10 | 9.69 | 9.35 | ↓$0.34 (-3.51%) | 9.35 | 9.69 | 4.15K |
| 2025-11-07 | 9.16 | 9.51 | ↑$0.35 (3.82%) | 9.15 | 9.51 | 10.61K |
| 2025-11-06 | 9.32 | 9.35 | ↑$0.03 (0.32%) | 9.25 | 9.55 | 12.53K |
| 2025-11-05 | 9.15 | 9.32 | ↑$0.17 (1.86%) | 9.15 | 9.39 | 2.88K |
| 2025-11-04 | 9.21 | 9.49 | ↑$0.28 (3.04%) | 9.21 | 9.99 | 22.12K |
| 2025-11-03 | 10.00 | 9.48 | ↓$0.52 (-5.20%) | 9.30 | 10.00 | 6.93K |
| 2025-10-31 | 9.67 | 9.84 | ↑$0.17 (1.76%) | 9.51 | 9.84 | 5.28K |
| 2025-10-30 | 9.52 | 9.99 | ↑$0.47 (4.94%) | 9.52 | 9.99 | 1.16K |
Create an account or log in to view more rows.
$BHM Dip buyers are going to get wrecked
$BHM added!
$BHM another bear trap
$BHM News?
$BHM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BHM Don't like that...
$BHM coming now
$BHM LOL
$BHM love cooking these little bears on here
$BHM called it