Bluerock Homes Trust, Inc. (BHM) AMEX

10.00

-0.36(-3.47%)

Updated at June 02 03:35PM

Currency In USD

BHM Historical Return

If you invested $1000 in Bluerock Homes Trust, Inc. (BHM) since IPO date, it would be worth $530.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $724.11, while $1000 invested 1 year ago would be worth $1,005.03. This corresponds to total returns of -46.92%, -27.59%, 0.5%, respectively, with annualized returns of -15.81%, -10.19%, 0.5%.

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
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
April 14, 2026	11.13	11.02	11.02	11.3	10.75	7,725
April 13, 2026	10.85	11.09	11.09	11.74	10.82	1,687
April 10, 2026	11.03	11.24	11.24	11.35	10.78	6,945
April 09, 2026	11.07	11.16	11.16	11.2	11.07	1,023
April 08, 2026	11.24	10.71	10.71	11.6	10.71	7,000
April 07, 2026	11.34	11.1	11.1	11.83	11.1	2,314
April 06, 2026	11.25	11.26	10.97	11.55	10.75	7,802
April 02, 2026	11.4	11.4	11.4	11.8	11.2	6,123
April 01, 2026	11.73	11.43	11.43	11.73	11.37	2,531
March 31, 2026	11.3	11.36	11.36	11.36	11.02	5,202
March 30, 2026	11.34	11.36	11.36	11.59	11.3	6,903
March 27, 2026	11.5	11.8	11.8	11.97	11.14	16,391
March 26, 2026	11.95	11.74	11.74	12.41	11.4	14,671
March 25, 2026	12.35	12.09	12.09	12.57	12.09	4,274
March 24, 2026	11.4	12.2	12.08	12.6	11.4	22,049
March 23, 2026	11.09	11.61	11.49	12.04	10.9	11,009
March 20, 2026	10.74	11.09	10.98	11.09	10.43	8,710
March 19, 2026	10.41	10.75	10.64	11.07	10.3	14,898
March 18, 2026	10.2	10.1	10	11.01	10.1	44,274
March 17, 2026	10.01	10.46	10.35	11.09	10.01	39,456
March 16, 2026	10.55	10.01	9.91	11.09	10.01	12,270
March 13, 2026	10.47	10.51	10.4	11.09	10.47	6,489
March 12, 2026	11	10.6	10.49	11.07	10.38	3,873
March 11, 2026	10.13	11	10.89	11	10	4,658
March 10, 2026	10.71	10.25	10.14	11.1	10.25	3,017
March 09, 2026	10.75	10.37	10.26	11.25	10.37	3,107