Bluerock Homes Trust, Inc. Class A (BHM)
:BHM
Time Period
1Y
Events
Historical Prices
Rows:
Jun 23, 2026
9.29
9.59
9.14
9.46
9.46
-0.32%
14,960
1.79
Jun 22, 2026
9.29
9.50
9.16
9.49
9.49
+4.52%
10,715
1.28
Jun 18, 2026
9.60
9.63
9.08
9.08
9.08
-8.28%
21,439
2.60
Jun 17, 2026
9.66
9.90
9.24
9.90
9.90
-2.17%
3,935
0.47
Jun 16, 2026
9.25
10.12
9.00
10.12
10.12
+9.41%
18,110
2.05
Jun 15, 2026
9.20
9.56
9.20
9.25
9.25
-1.18%
3,086
0.33
Jun 12, 2026
9.57
9.88
9.36
9.36
9.36
-1.94%
7,315
0.77
Jun 11, 2026
9.40
9.83
9.30
9.55
9.55
+2.30%
11,041
1.17
Jun 10, 2026
10.04
10.04
9.33
9.33
9.33
-6.79%
2,380
0.25
Jun 09, 2026
10.25
10.25
9.95
10.01
10.01
+0.65%
1,723
0.18
Jun 08, 2026
9.58
9.95
9.57
9.95
9.95
+2.00%
2,172
0.23
Jun 05, 2026
9.75
10.60
9.75
9.75
9.75
-3.66%
2,365
0.25
Jun 04, 2026
10.12
10.12
10.12
10.12
10.12
+0.55%
2,196
0.23
Jun 03, 2026
10.07
10.26
9.87
10.07
10.07
+0.65%
0
0.00
Jun 02, 2026
10.36
10.82
10.00
10.00
10.00
-3.47%
12,083
1.25
Jun 01, 2026
9.87
10.36
9.87
10.36
10.36
+4.02%
3,982
0.39
May 29, 2026
9.98
10.40
9.90
9.96
9.96
+0.61%
8,428
0.84
May 28, 2026
10.48
10.89
9.90
9.90
9.90
-4.72%
10,438
1.05
May 27, 2026
10.20
10.52
10.00
10.39
10.39
-1.09%
22,887
2.35
May 26, 2026
10.50
10.51
10.50
10.51
10.51
-1.08%
2,591
0.27
May 22, 2026
10.78
10.98
10.62
10.62
10.62
+0.66%
1,481
0.15
May 21, 2026
11.21
11.38
10.50
10.55
10.55
-3.08%
20,038
2.13
May 20, 2026
10.80
10.89
10.80
10.89
10.89
+1.21%
4,780
0.51
May 19, 2026
10.76
10.99
10.52
10.76
10.76
0.00%
0
0.00
May 18, 2026
10.76
10.76
10.76
10.76
10.76
+2.33%
1,035
0.11
May 15, 2026
11.35
11.35
10.51
10.51
10.51
-3.13%
1,967
0.19
May 14, 2026
10.92
11.17
10.69
10.85
10.85
+0.18%
29,230
2.98
May 13, 2026
11.05
11.38
10.61
10.83
10.83
-4.41%
3,784
0.39
May 12, 2026
11.24
11.95
10.86
11.33
11.33
-1.39%
39,557
4.30
May 11, 2026
11.00
11.63
10.75
11.49
11.49
+4.98%
119,581
16.27
May 08, 2026
10.95
10.95
10.95
10.95
10.95
-1.03%
290
0.04
May 07, 2026
10.79
11.06
10.79
11.06
11.06
+4.73%
6,485
0.85
May 06, 2026
10.56
10.56
10.56
10.56
10.56
-4.00%
580
0.07
May 05, 2026
11.00
11.00
11.00
11.00
11.00
+3.87%
657
0.08
May 04, 2026
10.51
11.08
10.51
10.59
10.59
+0.53%
5,179
0.63
May 01, 2026
10.53
10.53
10.53
10.53
10.53
+0.23%
1,008
0.12
Apr 30, 2026
11.49
11.51
10.51
10.51
10.51
-4.06%
3,187
0.38
Apr 29, 2026
10.96
11.18
10.73
10.96
10.96
-0.50%
0
0.00
Apr 28, 2026
11.00
11.50
10.76
11.01
11.01
+0.09%
9,044
1.08
Apr 27, 2026
11.00
11.00
11.00
11.00
11.00
-0.81%
1,830
0.22
Apr 24, 2026
11.00
11.54
11.00
11.09
11.09
-1.77%
1,418
0.17
Apr 23, 2026
11.19
11.29
10.83
11.29
11.29
-0.35%
1,748
0.20
Apr 22, 2026
10.86
11.43
10.86
11.33
11.33
-0.18%
2,465
0.29
Apr 21, 2026
10.72
11.36
10.71
11.35
11.35
+1.27%
3,569
0.42
Apr 20, 2026
11.07
11.21
11.07
11.21
11.21
-0.05%
595
0.07
Apr 17, 2026
11.36
11.38
10.86
11.21
11.21
-1.29%
2,918
0.34
Apr 16, 2026
10.93
11.36
10.50
11.36
11.36
+6.43%
2,551
0.30
Apr 15, 2026
11.02
11.02
10.67
10.67
10.67
-3.14%
3,163
0.37
Apr 14, 2026
11.13
11.30
10.75
11.02
11.02
-0.63%
7,725
0.89
Apr 13, 2026
10.85
11.74
10.82
11.09
11.09
-1.33%
1,687
0.19
Rows: