Bluerock Homes Trust (BHM) Stock Chart & Stock Price History $11.31 -0.09 (-0.79%) As of 04:10 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendHeadlinesOwnershipSEC FilingsShort InterestBuy This Stock Bluerock Homes Trust Stock Price Performance The Bluerock Homes Trust (BHM) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 12.94%. In the past month, the stock has decreased 14.32%, reflecting recent market activity. As of the latest close, Bluerock Homes Trust traded at $11.40 with a market cap of $46.40 million and volume of 3,196 shares. Receive BHM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bluerock Homes Trust and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+2.82%1 Month Performance-14.32%3 Month Performance-11.64%Year-To-Date Performance-12.94% BHM Stock Chart for Tuesday, September, 23, 2025 BHM Chart by TradingView Bluerock Homes Trust Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/23/2025$11.40$11.31-0.79%$11.35$11.242,691 shs$46.03 million09/22/2025$11.46$11.40-0.52%$11.86$11.063,196 shs$46.40 million09/19/2025$11.00$11.46+4.18%$11.60$10.9115,910 shs$46.64 million09/18/2025$11.60$11.00-5.17%$11.60$10.9016,038 shs$44.77 million09/17/2025$12.40$11.60-6.45%$12.00$11.604,638 shs$47.21 million09/16/2025$12.61$12.40-1.67%$12.60$11.932,316 shs$50.47 million09/15/2025$12.25$12.61+2.94%$12.61$12.25519 shs$51.32 million09/12/2025$12.41$12.25-1.29%$12.38$12.252,355 shs$49.86 million09/11/2025$12.78$12.41-2.90%$13.10$12.412,880 shs$50.51 million09/10/2025$12.98$12.78-1.54%$12.78$12.781,038 shs$52.02 million Get the Latest News and Ratings for BHM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bluerock Homes Trust and its competitors with MarketBeat's FREE daily newsletter. 09/09/2025$12.79$12.98+1.49%$12.98$12.811,525 shs$52.83 million09/08/2025$12.78$12.79+0.08%$12.79$12.791,786 shs$52.06 million09/05/2025$12.93$12.78-1.16%$13.59$12.781,308 shs$52.02 million09/04/2025$13.08$12.93-1.15%$12.93$12.92996 shs$52.63 million09/03/2025$12.98$13.08+0.77%$13.08$13.08379 shs$53.24 million09/02/2025$12.98$12.98$13.15$12.771,621 shs$52.83 million09/01/2025$12.98$12.98$12.98$12.98494 shs$52.83 million08/29/2025$12.77$12.98+1.64%$12.98$12.98494 shs$52.83 million08/28/2025$13.45$12.77-5.06%$13.10$12.772,053 shs$51.97 million08/27/2025$13.08$13.45+2.83%$13.45$13.45375 shs$54.74 million08/26/2025$12.84$13.08+1.87%$13.08$12.75786 shs$53.24 million08/25/2025$13.20$12.84-2.73%$13.01$12.841,823 shs$52.26 million08/22/2025$12.75$13.20+3.53%$13.20$13.001,718 shs$53.72 million Related Companies RILY Stock Price Chart EVE Stock Price Chart FSP Stock Price Chart ONL Stock Price Chart PRPB Stock Price Chart RFAI Stock Price Chart ACR Stock Price Chart JYNT Stock Price Chart FSNB Stock Price Chart STRW Stock Price Chart Receive BHM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bluerock Homes Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEAMERICAN:BHM) was last updated on 9/23/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredA New Way to Double Your Retirement Income?Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...Investors Alley | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bluerock Homes Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Bluerock Homes Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
