Bluerock Homes Trust, Inc. Class A Common Stock (NY:BHM)

12.52 +0.32 (+2.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 12.07 12.92 12.07 12.52 3,096 +0.32(+2.62%)
Jun 27, 2025 12.18 12.26 12.02 12.20 3,581 -0.18(-1.45%)
Jun 26, 2025 12.35 12.39 12.18 12.38 4,065 -0.18(-1.43%)
Jun 25, 2025 12.71 12.71 12.56 12.56 1,801 -0.08(-0.63%)
Jun 24, 2025 12.80 12.80 12.61 12.64 3,064 -0.03(-0.27%)
Jun 23, 2025 12.64 12.78 12.64 12.67 1,687 +0.05(+0.39%)
Jun 20, 2025 12.64 12.78 12.63 12.63 2,810 -0.06(-0.47%)
Jun 18, 2025 12.86 12.86 12.68 12.68 1,118 +0.01(+0.08%)
Jun 17, 2025 12.37 12.69 12.37 12.67 2,546 +0.51(+4.24%)
Jun 16, 2025 12.66 12.77 12.16 12.16 1,726 -0.40(-3.20%)
Jun 13, 2025 12.56 12.56 12.56 12.56 352 +0.17(+1.34%)
Jun 12, 2025 12.76 12.76 12.38 12.40 1,909 -0.16(-1.24%)
Jun 11, 2025 12.42 12.55 12.42 12.55 671 +0.35(+2.89%)
Jun 10, 2025 12.18 12.38 12.18 12.20 1,688 -0.18(-1.44%)
Jun 09, 2025 12.40 12.42 12.38 12.38 2,629 -0.20(-1.57%)
Jun 06, 2025 12.15 12.80 11.96 12.58 6,273 +0.23(+1.84%)
Jun 05, 2025 10.89 12.35 10.89 12.35 26,286 +1.72(+16.22%)
Jun 04, 2025 10.35 10.62 10.35 10.62 6,694 +0.21(+2.00%)
Jun 03, 2025 10.29 10.42 10.29 10.42 1,486 +0.12(+1.14%)
Jun 02, 2025 10.23 10.30 10.23 10.30 1,029 +0.08(+0.78%)
May 30, 2025 10.36 10.36 10.22 10.22 1,167 +0.00(+0.00%)
May 29, 2025 10.26 10.34 10.22 10.22 2,639 +0.03(+0.28%)
May 28, 2025 10.22 10.42 10.19 10.19 2,737 -0.09(-0.86%)
May 27, 2025 10.30 10.40 10.22 10.28 688 -0.01(-0.10%)
May 23, 2025 10.20 10.29 10.20 10.29 2,229 -0.04(-0.43%)
May 22, 2025 10.19 10.33 10.19 10.33 3,115 +0.14(+1.41%)
May 21, 2025 10.29 10.30 10.19 10.19 1,341 -0.10(-0.95%)
May 20, 2025 10.25 10.30 10.25 10.29 883 -0.01(-0.10%)
May 19, 2025 10.34 10.34 10.30 10.30 1,936 +0.10(+0.97%)
May 16, 2025 10.36 10.37 10.20 10.20 2,218 -0.03(-0.32%)
May 15, 2025 10.19 10.32 10.19 10.23 2,024 +0.08(+0.81%)
May 14, 2025 10.32 10.32 10.11 10.15 1,701 -0.04(-0.39%)
May 13, 2025 10.14 10.38 10.14 10.19 4,667 +0.04(+0.39%)
May 12, 2025 10.15 10.15 10.05 10.15 4,520 +0.05(+0.49%)
May 09, 2025 10.25 10.30 10.10 10.10 5,045 -0.06(-0.58%)
May 08, 2025 10.26 10.26 10.16 10.16 657 -0.10(-0.97%)
May 07, 2025 10.13 10.26 10.13 10.26 495 +0.07(+0.72%)
May 06, 2025 10.19 10.19 10.08 10.18 7,344 +0.04(+0.44%)
May 02, 2025 10.14 249 +0.03(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.