BHM - Bluerock Homes Trust, Inc.
11.214
-0.146 -1.302%
Share volume: 2,918
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$11.36
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $11.36 | $11.36 | $11.38 | $11.38 | $10.86 | $10.86 | $11.21 | $11.21 | 2,918 | $2,915.00 |
| 04-16-2026 | $10.93 | $10.93 | $11.36 | $11.36 | $10.50 | $10.50 | $11.36 | $11.36 | 2,551 | $2,551.00 |
| 04-15-2026 | $11.02 | $11.02 | $11.02 | $11.02 | $10.67 | $10.67 | $10.67 | $10.67 | 3,163 | $3,163.00 |
| 04-14-2026 | $11.13 | $11.13 | $11.30 | $11.30 | $10.75 | $10.75 | $11.02 | $11.02 | 7,725 | $7,725.00 |
| 04-13-2026 | $10.85 | $10.85 | $11.74 | $11.74 | $10.82 | $10.82 | $11.09 | $11.09 | 1,687 | $1,687.00 |
| 04-10-2026 | $11.03 | $11.03 | $11.35 | $11.35 | $10.78 | $10.78 | $11.24 | $11.24 | 6,947 | $6,947.00 |
| 04-09-2026 | $11.07 | $11.07 | $11.20 | $11.20 | $11.07 | $11.07 | $11.16 | $11.16 | 1,023 | $1,023.00 |
| 04-08-2026 | $11.24 | $11.24 | $11.60 | $11.60 | $10.71 | $10.71 | $10.71 | $10.71 | 7,000 | $7,000.00 |
| 04-07-2026 | $11.34 | $11.34 | $11.83 | $11.83 | $11.10 | $11.10 | $11.10 | $11.10 | 2,314 | $2,314.00 |
| 04-06-2026 | $11.25 | $11.25 | $11.55 | $11.55 | $10.75 | $10.75 | $11.26 | $11.26 | 7,802 | $7,802.00 |