Bluerock Homes Trust, Inc. (BHM) AMEX

Currency In USD

BHM Historical Return

If you invested $1000 in Bluerock Homes Trust, Inc. (BHM) since IPO date, it would be worth $474.7 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $642.02, while $1000 invested 1 year ago would be worth $685.84. This corresponds to total returns of -52.53%, -35.8%, -31.42%, respectively, with annualized returns of -17.84%, -13.72%, -31.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BHM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	8.9	8.94	8.94	8.94	8.9	2,021
July 09, 2026	9.02	8.87	8.87	9.05	8.87	5,668
July 08, 2026	9.03	9.09	9.09	9.09	9	2,405
July 07, 2026	9.05	9.1	9.1	9.1	9.05	5,285
July 06, 2026	9.46	9.33	9.33	9.46	9.3	4,043
July 02, 2026	9.32	9.43	9.43	9.43	9	2,777
July 01, 2026	9.29	9.08	9.08	9.29	9.08	5,233
June 30, 2026	9.36	9	9	9.36	9	3,848
June 29, 2026	9.28	9.24	9.24	9.28	9.13	3,636
June 26, 2026	9.14	9.1	9.1	9.21	9.02	7,415
June 25, 2026	9.01	9	9	9.41	8.91	17,070
June 24, 2026	9.45	9.4	9.4	9.45	9.15	1,892
June 23, 2026	9.29	9.46	9.46	9.59	9.14	14,960
June 22, 2026	9.29	9.49	9.49	9.5	9.16	10,715
June 18, 2026	9.6	9.08	9.08	9.63	9.08	21,439
June 17, 2026	9.66	9.9	9.9	9.9	9.24	3,935
June 16, 2026	9.25	10.12	10.12	10.12	9	18,110
June 15, 2026	9.2	9.25	9.25	9.56	9.2	3,086
June 12, 2026	9.57	9.36	9.36	9.88	9.36	7,261
June 11, 2026	9.4	9.55	9.55	9.83	9.3	10,891
June 10, 2026	10.04	9.33	9.33	10.04	9.33	2,380
June 09, 2026	10.25	10.01	10.01	10.25	9.95	1,723
June 08, 2026	9.58	9.95	9.95	9.95	9.57	2,167
June 05, 2026	9.75	9.75	9.75	10.6	9.75	2,270
June 04, 2026	10.12	10.12	10.12	10.12	10.12	2,196
June 03, 2026	10	9.87	9.87	10.63	9.87	76
June 02, 2026	10.36	10	10	10.82	10	12,083
June 01, 2026	9.87	10.36	10.36	10.36	9.87	3,982
May 29, 2026	9.98	9.96	9.96	10.4	9.9	8,428
May 28, 2026	10.48	9.9	9.9	10.89	9.9	10,438
May 27, 2026	10.2	10.39	10.39	10.52	10	22,887
May 26, 2026	10.5	10.51	10.51	10.51	10.5	2,591
May 22, 2026	10.78	10.62	10.62	10.98	10.62	1,477
May 21, 2026	11.21	10.55	10.55	11.38	10.5	20,038
May 20, 2026	10.8	10.89	10.89	10.89	10.8	4,779
May 19, 2026	10.76	10.55	10.55	10.76	10.55	1,402
May 18, 2026	10.76	10.76	10.76	10.76	10.76	1,035
May 15, 2026	11.35	10.51	10.51	11.35	10.51	1,967
May 14, 2026	10.92	10.83	10.83	11.17	10.7	29,042
May 13, 2026	11.05	10.83	10.83	11.38	10.61	3,784
May 12, 2026	11.24	11.33	11.33	11.95	10.86	39,557
May 11, 2026	11	11.49	11.49	11.63	10.75	119,581
May 08, 2026	10.95	10.95	10.95	10.95	10.95	290
May 07, 2026	10.79	11.06	11.06	11.06	10.79	6,485
May 06, 2026	10.56	10.56	10.56	10.56	10.56	579
May 05, 2026	11	11	11	11	11	657
May 04, 2026	10.51	10.59	10.59	11.08	10.51	5,179
May 01, 2026	10.53	10.53	10.53	10.53	10.53	1,008
April 30, 2026	11.49	10.51	10.51	11.51	10.51	3,187
April 29, 2026	11.12	11.12	11.12	11.12	11.12	69
April 28, 2026	11	11.01	11.01	11.5	10.76	9,044
April 27, 2026	11	11	11	11	11	1,830
April 24, 2026	11	11.09	11.09	11.54	11	1,406
April 23, 2026	11.19	11.29	11.29	11.29	10.83	1,748
April 22, 2026	10.86	11.33	11.33	11.43	10.86	2,465
April 21, 2026	10.72	11.35	11.35	11.36	10.71	3,569
April 20, 2026	11.07	11.21	11.21	11.21	11.07	595
April 17, 2026	11.36	11.21	11.21	11.38	10.86	2,916
April 16, 2026	10.93	11.36	11.36	11.36	10.5	2,551
April 15, 2026	11.02	10.67	10.67	11.02	10.67	3,163