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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.14 | 15.90 | ↑$0.76 (5.00%) | 14.88 | 16.40 | 29.82K |
2024-03-13 | 14.50 | 15.00 | ↑$0.50 (3.45%) | 14.50 | 15.54 | 20.79K |
2024-03-12 | 14.92 | 14.50 | ↓$0.42 (-2.82%) | 14.50 | 15.20 | 5.30K |
2024-03-11 | 15.07 | 15.15 | ↑$0.08 (0.53%) | 15.05 | 15.49 | 6.36K |
2024-03-08 | 14.50 | 15.01 | ↑$0.51 (3.52%) | 14.50 | 15.40 | 8.20K |
2024-03-07 | 14.50 | 14.50 | ↓$0.00 (0.00%) | 14.50 | 14.70 | 4.25K |
2024-03-06 | 14.69 | 14.50 | ↓$0.19 (-1.29%) | 14.50 | 14.69 | 5.82K |
2024-03-05 | 14.54 | 14.50 | ↓$0.04 (-0.28%) | 14.34 | 14.74 | 7.08K |
2024-03-04 | 14.77 | 14.59 | ↓$0.18 (-1.22%) | 14.59 | 15.04 | 10.21K |
2024-03-01 | 14.44 | 14.80 | ↑$0.36 (2.48%) | 14.26 | 15.01 | 14.19K |
2024-02-29 | 14.89 | 14.00 | ↓$0.89 (-5.98%) | 14.00 | 14.89 | 5.14K |
2024-02-28 | 15.28 | 14.64 | ↓$0.64 (-4.19%) | 14.64 | 15.28 | 11.52K |
2024-02-27 | 15.22 | 15.31 | ↑$0.09 (0.59%) | 15.11 | 15.48 | 7.45K |
2024-02-26 | 14.68 | 14.98 | ↑$0.30 (2.04%) | 14.50 | 14.98 | 8.48K |
2024-02-23 | 13.87 | 14.73 | ↑$0.86 (6.20%) | 13.75 | 14.87 | 21.30K |
2024-02-22 | 13.85 | 14.00 | ↑$0.15 (1.09%) | 13.75 | 14.20 | 7.48K |
2024-02-21 | 13.76 | 13.70 | ↓$0.06 (-0.41%) | 13.57 | 13.80 | 3.24K |
2024-02-20 | 13.36 | 13.55 | ↑$0.19 (1.42%) | 13.36 | 13.55 | 4.45K |
2024-02-16 | 13.65 | 13.37 | ↓$0.28 (-2.05%) | 13.37 | 13.65 | 3.61K |
2024-02-15 | 13.69 | 13.40 | ↓$0.29 (-2.08%) | 13.40 | 13.72 | 3.04K |
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