Bluerock Homes Trust, Inc. - BHM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.16	9.51	9.51	9.51	9.15	10,607
November 06, 2025	9.32	9.35	9.35	9.55	9.25	12,526
November 05, 2025	9.15	9.32	9.32	9.39	9.15	2,900
November 04, 2025	9.21	9.49	9.49	9.99	9.21	22,123
November 03, 2025	10	9.48	9.48	10	9.3	6,926
October 31, 2025	9.67	9.84	9.84	9.84	9.51	5,300
October 30, 2025	9.52	9.99	9.99	9.99	9.52	1,200
October 29, 2025	9.99	9.81	9.81	9.99	9.81	5,800
October 28, 2025	9.9	9.89	9.89	10	9.89	3,823
October 27, 2025	9.99	9.9	9.9	9.99	9.9	500
October 24, 2025	9.85	9.81	9.81	10	9.81	6,100
October 23, 2025	9.8	9.75	9.75	9.8	9.75	1,100
October 22, 2025	10.15	9.71	9.71	10.63	9.71	21,419
October 21, 2025	10.5	10.4	10.4	10.58	10.35	4,500
October 20, 2025	10.55	10.6	10.6	10.65	10.55	5,213
October 17, 2025	10.6	10.56	10.56	10.6	10.56	900
October 16, 2025	10.85	10.8	10.8	10.85	10.78	900
October 15, 2025	10.9	10.9	10.9	10.9	10.9	294
October 14, 2025	10.95	10.9	10.9	10.95	10.9	1,400
October 13, 2025	11.18	11.1	11.1	11.18	11.1	600
October 10, 2025	11.04	10.96	10.96	11.4	10.96	1,914
October 09, 2025	11.15	11.3	11.3	11.3	11.01	1,021
October 08, 2025	11.98	11.46	11.46	11.98	11	8,700
October 07, 2025	11.96	11.64	11.64	11.96	11.42	4,030
October 06, 2025	11.83	11.85	11.85	11.9	11.7	3,700
October 03, 2025	11.96	11.97	11.97	11.97	11.95	2,517
October 02, 2025	11.9	11.86	11.86	11.9	11.86	1,800
October 01, 2025	11.82	11.82	11.82	11.82	11.65	1,200
September 30, 2025	11.98	11.98	11.98	11.98	11.98	500
September 29, 2025	12	11.71	11.71	12	11.71	815
September 26, 2025	11.78	11.43	11.43	12.13	11.43	1,133
September 25, 2025	11.43	11.43	11.43	11.43	11.43	500
September 24, 2025	11.3	11.56	11.43	11.64	11.3	3,200
September 23, 2025	11.24	11.31	11.19	11.35	11.24	2,700
September 22, 2025	11.46	11.4	11.28	11.86	11.06	3,200
September 19, 2025	11	11.46	11.46	11.6	10.9	15,910
September 18, 2025	11.11	11	11	11.6	10.9	16,000
September 17, 2025	12	11.6	11.6	12	11.6	4,638
September 16, 2025	12.6	12.4	12.4	12.6	11.93	2,316
September 15, 2025	12.25	12.61	12.61	12.61	12.25	519
September 12, 2025	12.38	12.25	12.25	12.38	12.25	2,400
September 11, 2025	12.99	12.41	12.41	13.1	12.41	2,900
September 10, 2025	12.78	12.78	12.78	12.78	12.78	1,038
September 09, 2025	12.9	12.98	12.98	12.98	12.81	1,525
September 08, 2025	12.79	12.79	12.79	12.79	12.79	1,800
September 05, 2025	13.59	12.78	12.78	13.59	12.78	1,308
September 04, 2025	12.92	12.93	12.93	12.93	12.92	1,000
September 03, 2025	13.08	13.08	13.08	13.08	13.08	400
September 02, 2025	12.77	12.98	12.98	13.15	12.77	1,621
August 29, 2025	12.98	12.98	12.98	12.98	12.98	500
August 28, 2025	13.1	12.77	12.77	13.1	12.77	2,100
August 27, 2025	13.45	13.45	13.45	13.45	13.45	400
August 26, 2025	12.75	13.08	13.08	13.08	12.75	800
August 25, 2025	13.01	12.84	12.84	13.01	12.84	1,823
August 22, 2025	13	13.2	13.2	13.2	13	1,718
August 21, 2025	12.82	12.75	12.75	12.82	12.75	1,200
August 20, 2025	13.05	12.75	12.75	13.05	12.75	3,600
August 19, 2025	13.18	12.75	12.75	13.18	12.75	1,200
August 18, 2025	12.75	12.76	12.76	12.92	12.75	691
August 15, 2025	13.09	13.09	13.09	13.09	13.09	372

Bluerock Homes Trust, Inc. (BHM) AMEX