Bluerock Homes Trust, Inc. Class A (BHM)
:BHM
Want to see BHM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 10, 2026
11.03
11.35
10.78
11.24
11.24
+0.72%
6,947
0.80
Apr 09, 2026
11.07
11.20
11.07
11.16
11.16
+4.20%
1,023
0.12
Apr 08, 2026
11.24
11.60
10.71
10.71
10.71
-3.51%
7,000
0.81
Apr 07, 2026
11.34
11.83
11.10
11.10
11.10
-1.42%
2,314
0.26
Apr 06, 2026
11.25
11.55
10.75
11.26
11.26
-1.23%
7,802
0.88
Apr 03, 2026
11.40
11.80
11.20
11.40
11.40
0.00%
0
0.00
Apr 02, 2026
11.40
11.80
11.20
11.40
11.40
-0.22%
6,126
0.67
Apr 01, 2026
11.73
11.73
11.37
11.43
11.43
+0.57%
2,531
0.27
Mar 31, 2026
11.30
11.36
11.02
11.36
11.36
+0.04%
5,202
0.57
Mar 30, 2026
11.34
11.59
11.30
11.36
11.36
-3.76%
6,903
0.74
Mar 27, 2026
11.50
11.97
11.14
11.80
11.80
+0.55%
16,391
1.79
Mar 26, 2026
11.95
12.41
11.40
11.74
11.74
-2.90%
14,671
1.61
Mar 25, 2026
12.35
12.57
12.09
12.09
12.09
+0.08%
4,285
0.46
Mar 24, 2026
11.40
12.60
11.40
12.20
12.08
+5.08%
22,049
2.48
Mar 23, 2026
11.09
12.04
10.90
11.61
11.49
+4.69%
11,011
1.23
Mar 20, 2026
10.74
11.09
10.43
11.09
10.98
+3.17%
13,474
1.45
Mar 19, 2026
10.41
11.07
10.30
10.75
10.64
+6.43%
14,898
1.61
Mar 18, 2026
10.20
11.01
10.10
10.10
10.00
-3.44%
44,274
5.12
Mar 17, 2026
10.01
11.09
10.01
10.46
10.35
+4.49%
39,461
4.91
Mar 16, 2026
10.55
11.09
10.01
10.01
9.91
-4.76%
12,270
1.56
Rows: