Bluerock Homes Trust, Inc. Class A (BHM)
:BHM
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
10.47
11.09
10.47
10.51
10.40
-0.85%
6,494
0.83
Mar 12, 2026
11.00
11.07
10.38
10.60
10.49
-3.64%
3,873
0.50
Mar 11, 2026
10.13
11.00
10.00
11.00
10.89
+7.32%
4,658
0.60
Mar 10, 2026
10.71
11.10
10.25
10.25
10.14
-1.16%
3,017
0.38
Mar 09, 2026
10.75
11.25
10.37
10.37
10.26
-2.63%
3,117
0.39
Mar 06, 2026
11.45
11.45
10.65
10.65
10.54
-6.99%
3,673
0.46
Mar 05, 2026
11.29
11.63
11.17
11.45
11.33
-0.09%
7,559
0.93
Mar 04, 2026
11.55
11.55
10.74
11.46
11.34
-2.06%
9,676
1.22
Mar 03, 2026
11.50
11.85
11.23
11.70
11.58
+10.70%
35,610
4.82
Mar 02, 2026
10.03
10.60
9.80
10.57
10.46
+4.65%
3,830
0.52
Feb 27, 2026
10.12
10.15
10.02
10.10
10.00
-1.42%
1,155
0.16
Feb 26, 2026
11.27
11.27
9.94
10.25
10.14
-2.42%
11,199
1.55
Feb 25, 2026
11.11
11.15
10.50
10.50
10.39
-3.67%
3,433
0.48
Feb 24, 2026
10.90
10.90
10.90
10.90
10.79
-1.00%
889
0.12
Feb 23, 2026
10.95
11.09
10.95
11.01
10.90
-3.84%
815
0.11
Feb 20, 2026
11.58
12.13
11.45
11.45
11.33
+0.79%
1,559
0.22
Feb 19, 2026
11.24
11.78
11.24
11.36
11.24
-3.24%
3,588
0.50
Feb 18, 2026
10.20
11.80
10.20
11.74
11.62
+8.50%
26,345
3.86
Feb 17, 2026
8.90
13.30
8.90
10.82
10.71
+20.76%
29,875
4.60
Feb 16, 2026
8.96
8.96
8.96
8.96
8.87
0.00%
0
0.00
Feb 13, 2026
8.96
8.96
8.96
8.96
8.87
+0.45%
574
0.09
Feb 12, 2026
9.29
9.49
8.92
8.92
8.83
-5.90%
4,131
0.62
Feb 11, 2026
9.38
9.49
9.38
9.48
9.38
+5.21%
3,217
0.48
Feb 10, 2026
9.32
9.32
8.87
9.01
8.92
+0.99%
14,051
2.15
Feb 09, 2026
9.25
9.25
8.87
8.92
8.83
+0.58%
9,637
1.51
Feb 06, 2026
9.13
9.40
8.87
8.87
8.78
-1.44%
18,000
2.91
Feb 05, 2026
9.00
9.00
8.90
9.00
8.91
0.00%
2,724
0.44
Feb 04, 2026
9.00
9.20
8.60
9.00
8.91
0.00%
21,045
3.49
Feb 03, 2026
9.18
9.52
8.85
9.00
8.91
-2.66%
6,758
1.10
Feb 02, 2026
8.81
9.25
8.70
9.25
9.15
+6.27%
11,190
1.87
Jan 30, 2026
9.20
9.25
8.70
8.70
8.61
-4.34%
5,011
0.80
Jan 29, 2026
9.07
9.10
8.99
9.10
9.00
+0.27%
1,165
0.18
Jan 28, 2026
9.11
9.11
9.07
9.07
8.98
+0.90%
801
0.12
Rows: