Bluerock Homes Trust, Inc. (BHM) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BHM Historical Return
If you invested $1000 in Bluerock Homes Trust, Inc. (BHM) since IPO date, it would be worth $456.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $624.09, while $1000 invested 1 year ago would be worth $645.65. This corresponds to total returns of -54.35%, -37.59%, -35.44%, respectively, with annualized returns of -18.44%, -14.53%, -35.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BHM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
