NYSE · BHM

Bluerock Homes Trust, Inc.

Real Estate · REIT - Residential

$8.13

Down-$0.13 (-1.52%)

Updated Sep 25, 2026, 11:33 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BHM price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BHM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$8.1313	$8.1313	$8.1313	$8.1313	822.94
Sep 23, 2026	$8.2801	$8.6316	$8.28	$8.6316	4.83K
Sep 22, 2026	$8.27	$8.27	$8.20	$8.20	2K
Sep 21, 2026	$8.2113	$8.2357	$8.2113	$8.2357	903.99
Sep 18, 2026	$8.02	$8.02	$8.02	$8.02	1.77K
Sep 17, 2026	$8.14	$8.53	$8.12	$8.395	5.45K
Sep 16, 2026	$8.4201	$8.67	$8.18	$8.18	1.22K
Sep 15, 2026	$8.41	$8.555	$8.20	$8.4747	2.29K
Sep 14, 2026	$8.61	$8.70	$8.44	$8.44	2.46K
Sep 11, 2026	$8.40	$8.53	$8.3999	$8.4999	1.03K
Sep 10, 2026	$8.3239	$8.92	$8.1802	$8.38	4.39K
Sep 9, 2026	$8.4799	$8.4799	$8.4799	$8.4799	1.01K
Sep 8, 2026	$8.64	$8.64	$8.40	$8.40	1.05K
Sep 4, 2026	$8.8001	$8.85	$8.69	$8.85	2.92K
Sep 3, 2026	$8.40	$8.80	$8.40	$8.80	2.99K
Sep 2, 2026	$8.6101	$8.73	$8.20	$8.20	2.83K
Sep 1, 2026	$8.45	$8.50	$8.4484	$8.50	1.42K
Aug 31, 2026	$8.40	$8.43	$8.40	$8.40	1.36K
Aug 28, 2026	$8.31	$8.695	$8.31	$8.615	1.08K
Aug 27, 2026	$8.75	$8.75	$8.3301	$8.4025	3.62K