Go Pro

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

Bluerock Homes Trust logo
$8.80 +0.16 (+1.89%)
As of 01:01 PM Eastern
This is a fair market value 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 31.01%, with a year-to-date return of -17.50%. In the past month, the stock has increased 2.36%, reflecting recent market activity.

As of the latest close, Bluerock Homes Trust traded at $8.64 with a market cap of $35.51 million and volume of 2,536 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
-0.53%
1 Month
Performance
+2.36%
3 Month
Performance
-18.19%
Year-To-Date
Performance
-17.50%
1 Year
Performance
-31.01%

BHM Stock Chart for Tuesday, August, 18, 2026

Bluerock Homes Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/17/2026$8.83$8.64
-2.10%
$8.89$8.602,536 shs$35.51 million
08/14/2026$8.85$8.83
-0.28%
$8.85$8.5511,770 shs$36.27 million
08/13/2026$8.69$8.85
+1.84%
$8.85$8.5511,770 shs$36.37 million
08/12/2026$8.62$8.69
+0.81%
$9.00$8.563,238 shs$35.72 million
08/11/2026$8.57$8.62
+0.58%
$9.02$8.603,905 shs$35.43 million
08/10/2026$8.50$8.57
+0.82%
$9.00$8.514,742 shs$35.22 million
08/07/2026$8.22$8.50
+3.41%
$8.51$8.392,531 shs$34.94 million
08/06/2026$8.39$8.22
-2.03%
$8.72$8.221,353 shs$33.78 million
08/05/2026$8.14$8.39
+3.07%
$8.48$8.311,803 shs$34.48 million
08/04/2026$8.46$8.14
-3.78%
$8.14$8.142,127 shs$33.46 million
08/03/2026$8.60$8.46
-1.63%
$9.00$8.145,603 shs$34.77 million
07/31/2026$8.61$8.60
-0.12%
$8.60$8.352,143 shs$35.35 million
07/30/2026$8.50$8.61
+1.29%
$8.99$8.622,002 shs$35.39 million
07/29/2026$8.29$8.50
+2.53%
$8.50$8.501,038 shs$34.94 million
07/28/2026$8.53$8.29
-2.81%
$8.61$8.151,887 shs$34.07 million
07/27/2026$8.36$8.53
+2.03%
$8.60$8.143,115 shs$35.06 million
07/24/2026$8.36$8.36$8.68$8.364,893 shs$34.36 million
07/23/2026$8.44$8.36
-0.95%
$8.65$8.36908 shs$34.36 million
07/22/2026$8.44$8.44$9.41$8.37129,047 shs$34.69 million
07/21/2026$8.51$8.44
-0.82%
$8.76$8.404,362 shs$34.69 million
07/20/2026$8.60$8.51
-1.05%
$9.10$8.513,378 shs$34.98 million
07/17/2026$8.80$8.60
-2.27%
$8.79$8.601,758 shs$35.35 million

This page (NYSEAMERICAN:BHM) was last updated on 8/18/2026 by MarketBeat.com Staff.
From Our Partners