Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.88 -0.47 (-4.18%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 17, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2026 10.93 11.36 10.50 11.36 2,552 +0.69(+6.42%)
Apr 15, 2026 11.02 11.02 10.67 10.67 3,164 -0.35(-3.14%)
Apr 14, 2026 11.13 11.30 10.75 11.02 7,725 -0.07(-0.63%)
Apr 13, 2026 10.85 11.74 10.82 11.09 1,688 -0.15(-1.33%)
Apr 10, 2026 11.03 11.35 10.78 11.24 6,948 +0.08(+0.72%)
Apr 09, 2026 11.07 11.20 11.07 11.16 1,023 +0.45(+4.20%)
Apr 08, 2026 11.24 11.60 10.71 10.71 7,000 -0.39(-3.51%)
Apr 07, 2026 11.34 11.83 11.10 11.10 2,315 -0.16(-1.42%)
Apr 06, 2026 11.25 11.55 10.75 11.26 7,803 -0.14(-1.23%)
Apr 02, 2026 11.40 11.80 11.20 11.40 6,126 -0.03(-0.22%)
Apr 01, 2026 11.73 11.73 11.37 11.43 2,532 +0.07(+0.57%)
Mar 31, 2026 11.30 11.36 11.02 11.36 5,202 +0.00(+0.03%)
Mar 30, 2026 11.34 11.59 11.30 11.36 6,903 -0.44(-3.76%)
Mar 27, 2026 11.50 11.97 11.14 11.80 16,391 +0.07(+0.55%)
Mar 26, 2026 11.95 12.41 11.40 11.73 14,671 -0.35(-2.90%)
Mar 25, 2026 12.35 12.56 12.09 12.09 4,286 -0.11(-0.94%)
Mar 24, 2026 11.40 12.60 11.40 12.20 22,049 +0.59(+5.08%)
Mar 23, 2026 11.09 12.04 10.90 11.61 11,011 +0.52(+4.69%)
Mar 20, 2026 10.74 11.09 10.43 11.09 13,475 +0.34(+3.16%)
Mar 19, 2026 10.41 11.07 10.30 10.75 14,898 +0.65(+6.44%)
Mar 18, 2026 10.20 11.01 10.10 10.10 44,275 -0.36(-3.44%)
Mar 17, 2026 10.01 11.09 10.01 10.46 39,462 +0.45(+4.50%)
Mar 16, 2026 10.55 11.09 10.01 10.01 12,271 -0.50(-4.76%)
Mar 13, 2026 10.47 11.09 10.47 10.51 6,495 -0.09(-0.85%)
Mar 12, 2026 11.00 11.07 10.38 10.60 3,874 -0.40(-3.64%)
Mar 11, 2026 10.13 11.00 10.00 11.00 4,659 +0.75(+7.32%)
Mar 10, 2026 10.71 11.10 10.25 10.25 3,018 -0.12(-1.16%)
Mar 09, 2026 10.75 11.25 10.37 10.37 3,107 -0.28(-2.63%)
Mar 06, 2026 11.45 11.45 10.65 10.65 3,674 -0.80(-6.99%)
Mar 05, 2026 11.29 11.62 11.17 11.45 7,560 -0.01(-0.09%)
Mar 04, 2026 11.55 11.55 10.74 11.46 9,676 -0.24(-2.05%)
Mar 03, 2026 11.50 11.85 11.23 11.70 35,611 +1.13(+10.69%)
Mar 02, 2026 10.03 10.60 9.800 10.57 3,831 +0.47(+4.65%)
Feb 27, 2026 10.12 10.15 10.02 10.10 1,156 -0.14(-1.42%)
Feb 26, 2026 11.27 11.27 9.942 10.24 11,200 -0.26(-2.43%)
Feb 25, 2026 11.11 11.15 10.50 10.50 3,434 -0.40(-3.67%)
Feb 24, 2026 10.90 10.90 10.90 10.90 890 -0.11(-1.00%)
Feb 23, 2026 10.95 11.09 10.95 11.01 815 -0.44(-3.84%)
Feb 20, 2026 11.58 12.13 11.45 11.45 1,559 +0.09(+0.79%)
Feb 19, 2026 11.24 11.78 11.24 11.36 3,588 -0.38(-3.24%)
Feb 18, 2026 10.20 11.80 10.20 11.74 26,345 +0.92(+8.50%)
Feb 17, 2026 8.900 13.30 8.900 10.82 29,824 +1.86(+20.76%)
Feb 13, 2026 8.960 8.960 8.960 8.960 574 +0.04(+0.45%)
Feb 12, 2026 9.285 9.490 8.920 8.920 4,131 -0.56(-5.91%)
Feb 11, 2026 9.380 9.490 9.380 9.480 3,217 +0.47(+5.22%)
Feb 10, 2026 9.320 9.320 8.870 9.010 14,051 +0.09(+0.99%)
Feb 09, 2026 9.250 9.249 8.870 8.922 9,636 +0.05(+0.59%)
Feb 06, 2026 9.130 9.400 8.870 8.870 18,000 -0.13(-1.44%)
Feb 05, 2026 9.000 9.000 8.900 9.000 2,724 +0.00(+0.00%)
Feb 04, 2026 9.000 9.200 8.600 9.000 21,045 +0.00(+0.00%)
Feb 03, 2026 9.180 9.520 8.850 9.000 6,758 -0.24(-2.65%)
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.