Free Trial

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

Bluerock Homes Trust logo
$10.01 +0.07 (+0.70%)
Closing price 06/9/2026 04:10 PM Eastern
Extended Trading
$10.15 +0.14 (+1.37%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Bluerock Homes Trust Stock Price Performance

The Bluerock Homes Trust (BHM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.75%, with a year-to-date return of -6.19%. In the past month, the stock has decreased 8.50%, reflecting recent market activity.

As of the latest close, Bluerock Homes Trust traded at $10.01 with a market cap of $41.14 million and volume of 1,724 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+2.67%
1 Month
Performance
-8.50%
3 Month
Performance
-2.34%
Year-To-Date
Performance
-6.19%
1 Year
Performance
-18.75%

BHM Stock Chart for Wednesday, June, 10, 2026

Bluerock Homes Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/09/2026$9.94$10.01
+0.70%
$10.25$9.951,724 shs$41.14 million
06/08/2026$9.75$9.94
+1.95%
$9.95$9.572,167 shs$40.85 million
06/05/2026$10.12$9.75
-3.66%
$10.60$9.752,366 shs$40.07 million
06/04/2026$10.06$10.12
+0.65%
$10.12$10.122,196 shs$41.59 million
06/03/2026$10.00$10.06
+0.55%
$10.82$10.0012,083 shs$41.33 million
06/02/2026$10.36$10.00
-3.47%
$10.82$10.0012,083 shs$42.57 million
06/01/2026$9.96$10.36
+4.02%
$10.36$9.873,983 shs$42.58 million
05/29/2026$9.90$9.96
+0.61%
$10.40$9.908,428 shs$40.94 million
05/28/2026$10.39$9.90
-4.72%
$10.89$9.9010,438 shs$40.69 million
05/27/2026$10.51$10.39
-1.14%
$10.52$10.0022,888 shs$42.70 million
05/26/2026$10.62$10.51
-1.04%
$10.51$10.502,592 shs$43.20 million
05/25/2026$10.62$10.62$10.98$10.621,482 shs$43.65 million
05/22/2026$10.55$10.62
+0.66%
$10.98$10.621,482 shs$43.65 million
05/21/2026$10.89$10.55
-3.12%
$11.38$10.5020,038 shs$43.36 million
05/20/2026$10.88$10.89
+0.13%
$10.89$10.804,780 shs$44.76 million
05/19/2026$10.76$10.88
+1.08%
$10.76$10.761,035 shs$44.70 million
05/18/2026$10.51$10.76
+2.38%
$10.76$10.761,035 shs$44.22 million
05/15/2026$10.85$10.51
-3.13%
$11.35$10.511,968 shs$43.20 million
05/14/2026$10.83$10.85
+0.18%
$11.17$10.6929,231 shs$42.32 million
05/13/2026$11.33$10.83
-4.41%
$11.38$10.613,784 shs$42.24 million
05/12/2026$11.49$11.33
-1.39%
$11.95$10.8639,558 shs$44.19 million
05/11/2026$10.94$11.49
+5.03%
$11.63$10.75119,581 shs$44.81 million

This page (NYSEAMERICAN:BHM) was last updated on 6/10/2026 by MarketBeat.com Staff.
From Our Partners