Free Trial
→ Shocking AI play that’s beats Nvidia by a country mile (From Timothy Sykes) (Ad) Buy BHM Stock  Free BHM Stock Alerts

Bluerock Homes Trust (BHM) Stock Chart & Stock Price History

Bluerock Homes Trust logo
$10.24 +0.03 (+0.29%)
As of 05/2/2025 04:10 PM Eastern
Compare

Bluerock Homes Trust Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
-6.91%
3 Month
Performance
-9.92%
6 Month
Performance
-25.34%
Year-To-Date
Performance
-21.18%
1 Year
Performance
-39.36%
Receive BHM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bluerock Homes Trust and its competitors with MarketBeat's FREE daily newsletter.

BHM Stock Chart for Monday, May, 5, 2025

BHM Chart by TradingView

Bluerock Homes Trust Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$10.21$10.24
+0.29%		$10.31$10.241,752 shs$40.55 million
05/01/2025$10.18$10.21
+0.29%		$10.34$10.212,303 shs$40.43 million
04/30/2025$10.18$10.18$10.26$10.18678 shs$40.31 million
04/29/2025$10.08$10.18
+0.99%		$10.18$10.012,286 shs$40.31 million
04/28/2025$10.18$10.08
-0.98%		$10.29$10.082,950 shs$39.92 million
04/25/2025$10.08$10.18
+0.99%		$10.29$10.182,288 shs$40.31 million
04/24/2025$10.00$10.08
+0.80%		$10.08$9.752,953 shs$39.92 million
04/23/2025$10.01$10.00
-0.10%		$10.09$10.002,136 shs$39.60 million
04/22/2025$9.86$10.01
+1.52%		$10.09$10.00676 shs$39.64 million
04/21/2025$9.89$9.86
-0.30%		$10.01$9.86444 shs$39.05 million
04/18/2025$9.89$9.89$10.04$9.3027,592 shs$39.16 million
04/17/2025$9.55$9.89
+3.56%		$10.04$9.3027,592 shs$39.16 million
04/16/2025$10.21$9.55
-6.46%		$9.95$9.4617,012 shs$37.82 million
04/15/2025$10.15$10.21
+0.59%		$10.31$10.145,962 shs$40.43 million
04/14/2025$10.30$10.15
-1.46%		$10.62$10.017,694 shs$40.19 million
04/11/2025$10.32$10.30
-0.19%		$10.39$10.301,484 shs$40.79 million
04/10/2025$10.41$10.32
-0.86%		$10.49$10.311,410 shs$40.87 million
04/09/2025$10.48$10.41
-0.67%		$10.50$10.186,947 shs$41.22 million
04/09/2025$10.48$10.41
-0.67%		$10.50$10.186,947 shs$41.22 million
04/08/2025$10.94$10.48
-4.20%		$10.90$10.483,610 shs$41.50 million
04/08/2025$10.94$10.48
-4.20%		$10.90$10.483,610 shs$41.50 million
04/07/2025$11.00$10.94
-0.55%		$10.94$10.791,050 shs$43.32 million
04/04/2025$11.47$11.00
-4.10%		$11.37$10.877,295 shs$43.56 million
Related Companies

This page (NYSEAMERICAN:BHM) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored
Gold Alert: The Truth About Fort Knox Is Coming
Owning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...
Golden Portfolio | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
U.S. Stock Market Now on Verge of Collapse
The last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...
Stansberry Research | Sponsored
Trump announcement boosts “next Bitcoin”
President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...
Weiss Ratings | Sponsored