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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.12	13.09	13.09	13.25	12.96	1,605
August 13, 2025	13.32	13.32	13.32	13.32	13.32	57
August 12, 2025	13.26	13.32	13.32	13.32	13.26	700
August 11, 2025	13.98	13.57	13.57	13.98	13.57	928
August 08, 2025	13.41	13.55	13.55	13.55	13.41	1,445
August 07, 2025	13.68	12.75	12.75	13.68	12.75	2,000
August 06, 2025	13.45	13.45	13.45	13.45	13.45	300
August 05, 2025	13.79	13.79	13.79	13.79	13.79	250
August 04, 2025	13.79	13.79	13.79	13.79	13.79	1,300
August 01, 2025	13.98	13.98	13.98	13.98	13.98	933
July 31, 2025	14.16	14.05	14.05	14.16	14.05	743
July 30, 2025	14.16	14.35	14.35	14.35	13.99	1,939
July 29, 2025	14.37	14.37	14.37	14.42	14.37	1,129
July 28, 2025	13.5	14.45	14.45	14.45	13.5	1,622
July 25, 2025	13.81	13.5	13.5	13.88	13.5	2,147
July 24, 2025	14.41	13.71	13.71	14.5	13.71	4,100
July 23, 2025	14.48	14.5	14.5	14.5	14.38	1,300
July 22, 2025	14.44	13.91	13.91	14.49	13.91	1,423
July 21, 2025	13.69	14	14	14.29	13.69	3,300
July 18, 2025	13.75	14.09	14.09	14.09	13.74	1,748
July 17, 2025	14.66	14.14	14.14	14.77	14.14	3,623
July 16, 2025	14.81	14.41	14.41	14.81	14.41	3,217
July 15, 2025	13.57	14.81	14.81	14.81	13.57	3,700
July 14, 2025	13.4	13.5	13.5	13.76	13.27	2,332
July 11, 2025	13.2	13.29	13.29	13.51	13.2	2,200
July 10, 2025	12.99	12.99	12.99	12.99	12.99	432
July 09, 2025	13.15	12.88	12.88	13.17	12.88	1,500
July 08, 2025	13	13	13	13.08	13	3,934
July 07, 2025	13.17	13.17	13.17	13.17	13	2,000

Bluerock Homes Trust, Inc. (BHM) AMEX