Indicators

Markets:

News

Bluerock Homes Trust, Inc. Class A Common Stock (NY:BHM)

9.820 -0.070 (-0.71%)

Streaming Delayed Price Updated: 12:23 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 12, 2026	10.00	10.00	9.800	9.890	2,637	-0.11(-1.10%)
Jan 09, 2026	10.21	10.21	9.990	10.00	3,712	-0.21(-2.06%)
Jan 08, 2026	10.40	10.47	10.10	10.21	9,137	-0.01(-0.10%)
Jan 07, 2026	10.00	10.98	10.00	10.22	16,208	-0.03(-0.29%)
Jan 06, 2026	10.47	10.74	9.800	10.25	17,346	-0.33(-3.12%)
Jan 05, 2026	11.14	11.57	10.58	10.58	8,908	-0.96(-8.28%)
Jan 02, 2026	11.32	11.54	10.84	11.54	4,281	+0.87(+8.11%)
Dec 31, 2025	11.21	11.58	10.37	10.67	17,291	-0.93(-8.02%)
Dec 30, 2025	11.53	11.92	10.49	11.60	7,592	-0.29(-2.44%)
Dec 29, 2025	11.49	12.00	10.94	11.89	10,737	+0.55(+4.85%)
Dec 26, 2025	10.25	11.48	10.20	11.34	13,932	+1.14(+11.18%)
Dec 24, 2025	9.250	10.50	9.000	10.20	14,805	+0.82(+8.80%)
Dec 23, 2025	8.822	10.24	8.736	9.375	36,801	+0.49(+5.56%)
Dec 22, 2025	8.457	8.882	8.289	8.882	10,425	+0.05(+0.56%)
Dec 19, 2025	8.289	8.832	8.289	8.832	6,701	+0.55(+6.67%)
Dec 18, 2025	8.280	8.280	8.280	8.280	583	-0.39(-4.55%)
Dec 17, 2025	8.775	8.775	8.674	8.674	1,466	-0.19(-2.12%)
Dec 16, 2025	8.812	8.862	8.467	8.862	4,594	+0.09(+1.01%)
Dec 15, 2025	8.388	8.773	8.191	8.773	2,558	+0.42(+5.08%)
Dec 12, 2025	7.944	8.760	7.944	8.349	3,683	-0.05(-0.59%)
Dec 11, 2025	8.141	8.651	8.043	8.398	11,670	+0.21(+2.53%)
Dec 10, 2025	8.408	8.763	8.191	8.191	9,383	-0.60(-6.85%)
Dec 09, 2025	8.812	8.812	8.211	8.793	6,043	+0.23(+2.65%)
Dec 08, 2025	9.138	9.138	8.546	8.566	9,061	-0.75(-8.00%)
Dec 04, 2025				9.311	331	-0.16(-1.72%)
Dec 03, 2025	9.128	9.531	9.128	9.474	2,643	-0.04(-0.42%)
Dec 02, 2025	9.375	9.513	9.375	9.513	1,958	+0.38(+4.22%)
Dec 01, 2025	9.128	9.128	9.128	9.128	2,328	-0.25(-2.63%)
Nov 28, 2025	9.375	9.375	9.375	9.375	1,452	+0.00(+0.05%)
Nov 26, 2025	8.901	9.371	8.901	9.371	1,003	+0.22(+2.43%)
Nov 25, 2025	8.921	9.326	8.921	9.148	1,513	-0.08(-0.86%)
Nov 24, 2025	9.178	9.227	8.872	9.227	2,342	+0.35(+3.89%)
Nov 21, 2025	8.605	8.980	8.605	8.882	4,942	-0.21(-2.28%)
Nov 20, 2025	8.847	9.562	8.847	9.089	9,309	+0.21(+2.33%)
Nov 19, 2025	9.178	9.178	8.882	8.882	2,217	-0.15(-1.64%)
Nov 18, 2025	8.980	9.030	8.752	9.030	12,892	+0.07(+0.77%)
Nov 17, 2025	9.068	9.271	8.961	8.961	1,854	+0.07(+0.78%)
Nov 14, 2025	8.980	8.980	8.891	8.891	1,074	-0.17(-1.85%)
Nov 13, 2025	9.449	9.449	9.010	9.059	6,219	-0.32(-3.37%)
Nov 12, 2025	9.262	9.375	9.262	9.375	572	+0.09(+0.96%)
Nov 11, 2025	9.356	9.531	9.128	9.286	4,804	+0.06(+0.64%)
Nov 10, 2025	9.562	9.562	9.227	9.227	4,200	-0.16(-1.68%)
Nov 07, 2025	9.039	9.385	9.030	9.385	10,748	+0.16(+1.71%)
Nov 06, 2025	9.197	9.425	9.128	9.227	12,693	+0.03(+0.32%)
Nov 05, 2025	9.030	9.266	9.030	9.197	2,922	-0.17(-1.79%)
Nov 04, 2025	9.089	9.859	9.089	9.365	22,417	+0.01(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.