Bluerock Homes Trust, Inc.BHMNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.18 | $9.52 | $8.85 | $9.00 | 6,758 |
| 2/2/2026 | $8.81 | $9.24 | $8.70 | $9.24 | 11,200 |
| 1/30/2026 | $9.20 | $9.24 | $8.70 | $8.70 | 5,011 |
| 1/29/2026 | $9.07 | $9.10 | $8.99 | $9.10 | 1,200 |
| 1/28/2026 | $9.11 | $9.11 | $9.07 | $9.07 | 801 |
| 1/27/2026 | $9.67 | $9.67 | $8.86 | $8.99 | 3,122 |
| 1/26/2026 | $9.01 | $9.56 | $8.76 | $9.30 | 13,101 |
| 1/23/2026 | $9.66 | $9.66 | $9.11 | $9.16 | 4,908 |
| 1/22/2026 | $9.52 | $9.66 | $9.51 | $9.51 | 2,342 |
| 1/21/2026 | $9.89 | $9.90 | $9.55 | $9.72 | 1,541 |
| 1/20/2026 | $10.05 | $10.05 | $9.44 | $9.83 | 2,740 |
| 1/16/2026 | $9.88 | $10.16 | $9.64 | $9.84 | 11,100 |
| 1/15/2026 | $9.36 | $9.89 | $9.36 | $9.89 | 7,642 |
| 1/14/2026 | $9.61 | $9.70 | $9.49 | $9.60 | 6,416 |
| 1/13/2026 | $9.86 | $9.86 | $9.80 | $9.80 | 2,047 |
| 1/12/2026 | $10.00 | $10.00 | $9.80 | $9.89 | 2,637 |
| 1/9/2026 | $10.21 | $10.21 | $9.99 | $10.00 | 3,712 |
| 1/8/2026 | $10.40 | $10.47 | $10.10 | $10.21 | 9,137 |
| 1/7/2026 | $10.00 | $10.98 | $10.00 | $10.22 | 16,208 |
| 1/6/2026 | $10.47 | $10.74 | $9.80 | $10.25 | 17,346 |
| 1/5/2026 | $11.14 | $11.58 | $10.58 | $10.58 | 8,908 |
| 1/2/2026 | $11.32 | $11.54 | $10.84 | $11.54 | 4,300 |
| 12/31/2025 | $11.21 | $11.58 | $10.37 | $10.67 | 17,300 |
| 12/30/2025 | $11.53 | $11.92 | $10.49 | $11.60 | 7,600 |
| 12/29/2025 | $11.49 | $12.00 | $10.94 | $11.89 | 10,742 |
| 12/26/2025 | $10.25 | $11.48 | $10.20 | $11.34 | 13,932 |
| 12/24/2025 | $9.25 | $10.50 | $9.00 | $10.20 | 14,805 |
| 12/23/2025 | $8.94 | $10.38 | $8.85 | $9.50 | 36,317 |
| 12/22/2025 | $8.57 | $9.00 | $8.40 | $9.00 | 10,300 |
| 12/19/2025 | $8.40 | $8.95 | $8.40 | $8.95 | 6,613 |
| 12/18/2025 | $8.39 | $8.39 | $8.39 | $8.39 | 600 |
| 12/17/2025 | $8.89 | $8.89 | $8.79 | $8.79 | 1,447 |
| 12/16/2025 | $8.93 | $8.98 | $8.58 | $8.98 | 4,534 |
| 12/15/2025 | $8.50 | $8.89 | $8.30 | $8.89 | 2,525 |
| 12/12/2025 | $8.05 | $8.88 | $8.05 | $8.46 | 3,635 |
| 12/11/2025 | $8.25 | $8.77 | $8.15 | $8.51 | 11,527 |
| 12/10/2025 | $8.52 | $8.88 | $8.30 | $8.30 | 9,300 |
| 12/9/2025 | $8.93 | $8.93 | $8.32 | $8.91 | 6,000 |
| 12/8/2025 | $9.26 | $9.26 | $8.66 | $8.68 | 8,942 |
| 12/5/2025 | $9.44 | $9.44 | $9.44 | $9.44 | 267 |
| 12/4/2025 | $9.37 | $9.65 | $9.37 | $9.44 | 1,000 |
| 12/3/2025 | $9.25 | $9.66 | $9.25 | $9.60 | 2,609 |
| 12/2/2025 | $9.50 | $9.64 | $9.50 | $9.64 | 1,933 |
| 12/1/2025 | $9.25 | $9.25 | $9.25 | $9.25 | 2,300 |
| 11/28/2025 | $9.50 | $9.50 | $9.50 | $9.50 | 1,433 |
| 11/26/2025 | $9.02 | $9.50 | $9.02 | $9.50 | 1,000 |
| 11/25/2025 | $9.04 | $9.45 | $9.04 | $9.27 | 1,500 |
| 11/24/2025 | $9.30 | $9.35 | $8.99 | $9.35 | 2,312 |
| 11/21/2025 | $8.72 | $9.10 | $8.72 | $9.00 | 4,900 |
| 11/20/2025 | $8.97 | $9.69 | $8.97 | $9.21 | 9,200 |
| 11/19/2025 | $9.30 | $9.30 | $9.00 | $9.00 | 2,200 |
| 11/18/2025 | $9.10 | $9.15 | $8.87 | $9.15 | 12,723 |
| 11/17/2025 | $9.19 | $9.40 | $9.08 | $9.08 | 1,830 |
| 11/14/2025 | $9.10 | $9.10 | $9.01 | $9.01 | 1,100 |
| 11/13/2025 | $9.57 | $9.57 | $9.13 | $9.18 | 6,138 |
| 11/12/2025 | $9.39 | $9.50 | $9.39 | $9.50 | 600 |
| 11/11/2025 | $9.48 | $9.66 | $9.25 | $9.41 | 4,741 |
| 11/10/2025 | $9.69 | $9.69 | $9.35 | $9.35 | 4,145 |
| 11/7/2025 | $9.16 | $9.51 | $9.15 | $9.51 | 10,607 |
| 11/6/2025 | $9.32 | $9.55 | $9.25 | $9.35 | 12,526 |