Bluerock Homes Trust, Inc. (BHM) AMEX

12.76

-0.325(-2.48%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202512.7512.7612.7612.9212.75691
August 15, 202513.0913.0913.0913.0913.09372
August 14, 202513.1213.0913.0913.2512.961,605
August 13, 202513.3213.3213.3213.3213.3257
August 12, 202513.2613.3213.3213.3213.26700
August 11, 202513.9813.5713.5713.9813.57928
August 08, 202513.4113.5513.5513.5513.411,445
August 07, 202513.6812.7512.7513.6812.752,000
August 06, 202513.4513.4513.4513.4513.45300
August 05, 202513.7913.7913.7913.7913.79250
August 04, 202513.7913.7913.7913.7913.791,300
August 01, 202513.9813.9813.9813.9813.98933
July 31, 202514.1614.0514.0514.1614.05743
July 30, 202514.1614.3514.3514.3513.991,939
July 29, 202514.3714.3714.3714.4214.371,129
July 28, 202513.514.4514.4514.4513.51,622
July 25, 202513.8113.513.513.8813.52,147
July 24, 202514.4113.7113.7114.513.714,100
July 23, 202514.4814.514.514.514.381,300
July 22, 202514.4413.9113.9114.4913.911,423
July 21, 202513.69141414.2913.693,300
July 18, 202513.7514.0914.0914.0913.741,748
July 17, 202514.6614.1414.1414.7714.143,623
July 16, 202514.8114.4114.4114.8114.413,217
July 15, 202513.5714.8114.8114.8113.573,700
July 14, 202513.413.513.513.7613.272,332
July 11, 202513.213.2913.2913.5113.22,200
July 10, 202512.9912.9912.9912.9912.99432
July 09, 202513.1512.8812.8813.1712.881,500
July 08, 202513131313.08133,934
July 07, 202513.1713.1713.1713.17132,000
July 03, 202512.9212.7412.7412.9512.742,705
July 02, 202512.4812.7112.7112.7212.283,334
July 01, 202512.4312.2412.2412.6712.246,101
June 30, 202512.0712.5212.5212.9212.073,100
June 27, 202512.1812.212.212.2612.023,600
June 26, 202512.3512.3812.3812.3912.184,100
June 25, 202512.7112.5612.5612.7112.561,801
June 24, 202512.9312.7712.6412.9312.733,034
June 23, 202512.7712.812.6712.9112.771,700
June 20, 202512.7712.7512.6312.9112.752,800
June 18, 202512.9912.8112.6812.9912.811,108
June 17, 202512.4912.812.6712.8212.492,523
June 16, 202512.7912.2812.1612.912.281,710
June 13, 202512.6912.6912.5612.6912.69349
June 12, 202512.8912.5212.5212.8912.51,900
June 11, 202512.5412.6812.6812.6812.54700
June 10, 202512.312.3212.3212.512.31,700
June 09, 202512.5312.512.512.5412.52,604
June 06, 202512.2712.712.712.9212.086,212
June 05, 20251112.4712.4712.471126,033
June 04, 202510.4510.7310.7310.7310.456,629
June 03, 202510.3910.5210.5210.5210.391,500
June 02, 202510.3310.410.410.410.331,019
May 30, 202510.4610.3210.3210.4610.321,200
May 29, 202510.3710.3210.3210.4410.322,614
May 28, 202510.3210.2910.2910.5210.292,711
May 27, 202510.410.3810.3810.510.32700
May 23, 202510.310.3910.3910.3910.32,208
May 22, 202510.2910.4410.4410.4410.293,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved