Bluerock Homes Trust, Inc. (BHM) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Bluerock Homes Trust, Inc. (BHM) since IPO date, it would be worth $427.81 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $757.52, while $1000 invested 1 year ago would be worth $689.48. This corresponds to total returns of -57.22%, -24.25%, -31.05%, respectively, with annualized returns of -19.05%, -8.83%, -31.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 8.25 | 8.06 | 8.06 | 8.37 | 8.01 | 4,584 |
| October 01, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 590 |
| September 30, 2026 | 7.91 | 7.96 | 7.96 | 8.32 | 7.91 | 2,420 |
| September 29, 2026 | 8.2 | 7.89 | 7.89 | 8.2 | 7.89 | 1,743 |
| September 28, 2026 | 7.9 | 7.89 | 7.89 | 8.17 | 7.89 | 1,909 |
| September 25, 2026 | 8.01 | 8.13 | 8.13 | 8.13 | 8.01 | 76 |
| September 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 822 |
| September 23, 2026 | 8.28 | 8.63 | 8.63 | 8.63 | 8.28 | 4,827 |
| September 22, 2026 | 8.27 | 8.2 | 8.2 | 8.27 | 8.15 | 2,000 |
| September 21, 2026 | 8.21 | 8.24 | 8.24 | 8.24 | 8.21 | 876 |
| September 18, 2026 | 8.49 | 8.02 | 8.02 | 8.53 | 8.02 | 1,768 |
| September 17, 2026 | 8.14 | 8.4 | 8.4 | 8.53 | 8.12 | 5,452 |
| September 16, 2026 | 8.42 | 8.18 | 8.18 | 8.67 | 8.18 | 1,216 |
| September 15, 2026 | 8.41 | 8.47 | 8.47 | 8.56 | 8.2 | 2,291 |
| September 11, 2026 | 8.29 | 8.45 | 8.45 | 8.56 | 8.29 | 940 |
| September 10, 2026 | 8.4 | 8.71 | 8.71 | 8.71 | 8.4 | 4,359 |
| September 09, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1,012 |
| September 08, 2026 | 8.64 | 8.4 | 8.4 | 8.64 | 8.4 | 1,045 |
| September 04, 2026 | 8.8 | 8.85 | 8.85 | 8.85 | 8.69 | 2,914 |
| September 03, 2026 | 8.4 | 8.8 | 8.8 | 8.8 | 8.4 | 2,993 |
| September 02, 2026 | 8.61 | 8.2 | 8.2 | 8.73 | 8.2 | 2,826 |
| September 01, 2026 | 8.45 | 8.5 | 8.5 | 8.5 | 8.45 | 1,418 |
| August 31, 2026 | 8.4 | 8.66 | 8.66 | 8.66 | 8.4 | 1,097 |
| August 28, 2026 | 8.31 | 8.62 | 8.62 | 8.7 | 8.31 | 1,082 |
| August 27, 2026 | 8.75 | 8.4 | 8.4 | 8.75 | 8.33 | 3,616 |
| August 26, 2026 | 8.4 | 8.54 | 8.54 | 9 | 8.4 | 2,815 |
| August 25, 2026 | 8.5 | 8.57 | 8.57 | 8.88 | 8.5 | 2,691 |
| August 24, 2026 | 8.49 | 8.51 | 8.51 | 8.51 | 8.49 | 723 |
| August 21, 2026 | 8.88 | 8.68 | 8.68 | 8.88 | 8.57 | 17,017 |
| August 20, 2026 | 8.7 | 8.93 | 8.93 | 9 | 8.7 | 5,349 |
| August 19, 2026 | 8.86 | 8.85 | 8.85 | 8.92 | 8.85 | 2,179 |
| August 18, 2026 | 8.55 | 8.9 | 8.9 | 8.9 | 8.48 | 9,441 |
| August 17, 2026 | 8.64 | 8.64 | 8.64 | 8.89 | 8.6 | 2,536 |
| August 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 361 |
| August 13, 2026 | 8.69 | 8.85 | 8.85 | 8.85 | 8.55 | 11,720 |
| August 12, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.56 | 3,094 |
| August 11, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.6 | 3,487 |
| August 10, 2026 | 8.84 | 8.57 | 8.57 | 9 | 8.51 | 4,742 |
| August 07, 2026 | 8.48 | 8.5 | 8.5 | 8.51 | 8.39 | 2,394 |
| August 06, 2026 | 8.55 | 8.22 | 8.22 | 8.72 | 8.22 | 1,353 |
| August 05, 2026 | 8.31 | 8.39 | 8.39 | 8.48 | 8.31 | 1,803 |
| August 04, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2,127 |
| August 03, 2026 | 8.14 | 8.46 | 8.46 | 9 | 8.14 | 5,603 |
| July 31, 2026 | 8.57 | 8.6 | 8.6 | 8.6 | 8.35 | 2,142 |
| July 30, 2026 | 8.99 | 8.62 | 8.62 | 8.99 | 8.62 | 1,989 |
| July 29, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 1,038 |
| July 28, 2026 | 8.61 | 8.29 | 8.29 | 8.61 | 8.15 | 1,886 |
| July 27, 2026 | 8.14 | 8.53 | 8.53 | 8.6 | 8.14 | 3,114 |
| July 23, 2026 | 8.45 | 8.36 | 8.36 | 8.65 | 8.36 | 908 |
| July 22, 2026 | 8.41 | 8.44 | 8.44 | 9.41 | 8.37 | 129,047 |
| July 21, 2026 | 8.4 | 8.4 | 8.4 | 8.76 | 8.4 | 4,138 |
| July 20, 2026 | 9.1 | 8.51 | 8.51 | 9.1 | 8.51 | 3,377 |
| July 17, 2026 | 8.79 | 8.6 | 8.6 | 8.79 | 8.6 | 1,757 |
| July 16, 2026 | 8.89 | 8.8 | 8.8 | 8.9 | 8.78 | 4,274 |
| July 15, 2026 | 9.28 | 8.81 | 8.81 | 9.28 | 8.78 | 4,901 |
| July 14, 2026 | 8.79 | 8.78 | 8.78 | 8.97 | 8.78 | 1,843 |
| July 13, 2026 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 1,226 |
| 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 |