Bluerock Homes Trust Inc. (BHM) Historical Stock Data

16.97 ↑0.33 (1.98%)
As of March 27, 2024, 12:31pm EST.

Historical Data

In the past 30 trading days, BHM is up 0.44% a day on average. There have been 16 days where Bluerock Homes Trust Inc. closed green and 14 days where BHM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2816.6316.97↑$0.34 (2.08%)16.3517.009.09K
2024-03-2717.0016.64↓$0.36 (-2.12%)16.6417.013.69K
2024-03-2616.7117.00↑$0.30 (1.77%)16.7117.334.92K
2024-03-2516.9116.76↓$0.15 (-0.90%)16.5916.9817.56K
2024-03-2216.2816.94↑$0.66 (4.05%)16.0816.995.38K
2024-03-2116.3416.28↓$0.06 (-0.37%)16.2416.8510.24K
2024-03-2016.5316.65↑$0.12 (0.70%)16.0416.656.54K
2024-03-1916.1016.44↑$0.34 (2.11%)16.1016.787.83K
2024-03-1816.2516.50↑$0.25 (1.54%)16.1416.8911.88K
2024-03-1516.4916.19↓$0.30 (-1.82%)15.3416.4914.71K
2024-03-1415.1415.90↑$0.76 (5.00%)14.8816.4029.82K
2024-03-1314.5015.00↑$0.50 (3.45%)14.5015.5420.79K
2024-03-1214.9214.50↓$0.42 (-2.82%)14.5015.205.30K
2024-03-1115.0715.15↑$0.08 (0.53%)15.0515.496.36K
2024-03-0814.5015.01↑$0.51 (3.52%)14.5015.408.20K
2024-03-0714.5014.50↓$0.00 (0.00%)14.5014.704.25K
2024-03-0614.6914.50↓$0.19 (-1.29%)14.5014.695.82K
2024-03-0514.5414.50↓$0.04 (-0.28%)14.3414.747.08K
2024-03-0414.7714.59↓$0.18 (-1.22%)14.5915.0410.21K
2024-03-0114.4414.80↑$0.36 (2.48%)14.2615.0114.19K
2024-02-2914.8914.00↓$0.89 (-5.98%)14.0014.895.14K
2024-02-2815.2814.64↓$0.64 (-4.19%)14.6415.2811.52K
2024-02-2715.2215.31↑$0.09 (0.59%)15.1115.487.45K
2024-02-2614.6814.98↑$0.30 (2.04%)14.5014.988.48K
2024-02-2313.8714.73↑$0.86 (6.20%)13.7514.8721.30K
2024-02-2213.8514.00↑$0.15 (1.09%)13.7514.207.48K
2024-02-2113.7613.70↓$0.06 (-0.41%)13.5713.803.24K
2024-02-2013.3613.55↑$0.19 (1.42%)13.3613.554.45K
2024-02-1613.6513.37↓$0.28 (-2.05%)13.3713.653.61K
2024-02-1513.6913.40↓$0.29 (-2.08%)13.4013.723.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$BHM Hedgies
we aren't going anywhere!

0 Like Report
SayMyName

$BHM check out the one month chart.

Perfect bull flag.

0 Like Report