Bluerock Homes Trust Inc. (BHM) Historical Stock Data

24.07 ↓0.72 (-2.92%)
As of December 5, 2022, 1:31pm EST.

Historical Data

In the past 30 trading days, BHM is down -0.03% a day on average. There have been 15 days where Bluerock Homes Trust Inc. closed green and 15 days where BHM closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0224.0024.79↑$0.79 (3.29%)23.1724.9736.60K
2022-12-0124.1024.16↑$0.06 (0.25%)24.0024.7122.53K
2022-11-3024.6124.52↓$0.09 (-0.37%)24.5225.7444.95K
2022-11-2925.8224.99↓$0.83 (-3.21%)24.6125.8220.67K
2022-11-2825.8425.90↑$0.06 (0.23%)25.0525.9212.71K
2022-11-2525.8725.51↓$0.36 (-1.39%)25.2725.871.32K
2022-11-2326.0025.74↓$0.26 (-1.01%)25.3826.1856.03K
2022-11-2225.3925.68↑$0.29 (1.14%)25.0425.9421.94K
2022-11-2124.4725.41↑$0.94 (3.84%)23.9926.3933.33K
2022-11-1823.4524.59↑$1.14 (4.86%)22.8024.7726.45K
2022-11-1722.5823.21↑$0.63 (2.79%)22.2223.3112.54K
2022-11-1623.3022.54↓$0.76 (-3.26%)22.2723.3039.92K
2022-11-1522.9523.47↑$0.52 (2.27%)22.8223.5014.16K
2022-11-1422.8923.35↑$0.46 (2.02%)22.8023.5011.50K
2022-11-1122.6023.28↑$0.68 (3.01%)22.2523.3919.07K
2022-11-1022.1922.79↑$0.60 (2.70%)21.7523.2429.62K
2022-11-0922.6821.90↓$0.78 (-3.44%)21.6722.6820.60K
2022-11-0822.2222.25↑$0.03 (0.14%)22.2222.837.81K
2022-11-0722.6222.39↓$0.23 (-1.02%)22.0622.6250.06K
2022-11-0423.0122.46↓$0.55 (-2.39%)22.0823.0237.88K
2022-11-0323.8022.64↓$1.16 (-4.87%)22.6223.8019.29K
2022-11-0224.0523.20↓$0.85 (-3.53%)23.2024.4326.58K
2022-11-0125.3524.16↓$1.19 (-4.69%)24.1225.4943.48K
2022-10-3126.1925.30↓$0.89 (-3.40%)25.3026.3568.29K
2022-10-2826.6526.59↓$0.06 (-0.23%)26.1526.6514.06K
2022-10-2725.7826.17↑$0.39 (1.51%)25.7726.3913.73K
2022-10-2624.6025.84↑$1.24 (5.04%)24.6026.0021.77K
2022-10-2524.4124.45↑$0.04 (0.16%)24.3024.7931.86K
2022-10-2424.4724.28↓$0.19 (-0.78%)24.1024.7129.62K
2022-10-2124.4924.35↓$0.14 (-0.57%)24.1824.6320.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$BHM check out the one month chart.

Perfect bull flag.

0 Like Report