5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
-4.78%
3 MONTH PERFORMANCE
+17.86%
6 MONTH PERFORMANCE
+15.03%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
+2.62%
Bluerock Homes Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.05 | $10.83 (-1.99%) | $11.38 | $10.61 | 3.78 K | $44.34 M |
| 05/12/2026 | $11.24 | $11.33 (0.8%) | $11.95 | $10.86 | 39.60 K | $44.17 M |
| 05/11/2026 | $11.00 | $11.49 (4.45%) | $11.63 | $10.75 | 119.60 K | $44.79 M |
| 05/08/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 300 | $42.68 M |
| 05/07/2026 | $10.79 | $11.06 (2.5%) | $11.06 | $10.79 | 6.50 K | $43.11 M |
| 05/06/2026 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 600 | $41.16 M |
| 05/05/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 700 | $42.88 M |
| 05/04/2026 | $10.51 | $10.59 (0.76%) | $11.08 | $10.51 | 5.20 K | $41.28 M |
| 05/01/2026 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 1.01 K | $42.71 M |
| 04/30/2026 | $11.49 | $10.51 (-8.53%) | $11.51 | $10.51 | 3.20 K | $42.62 M |
| 04/29/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 69 | $44.65 M |
| 04/28/2026 | $11.00 | $11.01 (0.09%) | $11.50 | $10.76 | 9.04 K | $44.65 M |
| 04/27/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1.83 K | $44.61 M |
| 04/24/2026 | $11.00 | $11.09 (0.82%) | $11.54 | $11.00 | 1.42 K | $44.98 M |
| 04/23/2026 | $11.19 | $11.29 (0.89%) | $11.29 | $10.83 | 1.75 K | $45.79 M |
| 04/22/2026 | $10.86 | $11.33 (4.33%) | $11.43 | $10.86 | 2.50 K | $45.95 M |
| 04/21/2026 | $10.72 | $11.35 (5.88%) | $11.36 | $10.71 | 3.60 K | $46.03 M |
| 04/20/2026 | $11.07 | $11.21 (1.26%) | $11.21 | $11.07 | 600 | $45.46 M |
| 04/17/2026 | $11.36 | $11.21 (-1.32%) | $11.38 | $10.86 | 2.92 K | $45.46 M |
| 04/16/2026 | $10.93 | $11.36 (3.93%) | $11.36 | $10.50 | 2.60 K | $46.07 M |
| 04/15/2026 | $11.02 | $10.67 (-3.18%) | $11.02 | $10.67 | 3.20 K | $43.27 M |
| 04/14/2026 | $11.13 | $11.02 (-0.99%) | $11.30 | $10.75 | 7.73 K | $44.69 M |
| 04/13/2026 | $10.85 | $11.09 (2.21%) | $11.74 | $10.82 | 1.70 K | $44.98 M |
| 04/10/2026 | $11.03 | $11.24 (1.9%) | $11.35 | $10.78 | 6.95 K | $45.58 M |
| 04/09/2026 | $11.07 | $11.16 (0.81%) | $11.20 | $11.07 | 1.02 K | $45.26 M |
| 04/08/2026 | $11.24 | $10.71 (-4.72%) | $11.60 | $10.71 | 7.00 K | $43.44 M |
| 04/07/2026 | $11.34 | $11.10 (-2.12%) | $11.83 | $11.10 | 2.31 K | $45.02 M |
| 04/06/2026 | $11.25 | $11.26 (0.09%) | $11.55 | $10.75 | 7.80 K | $45.67 M |
| 04/02/2026 | $11.40 | $11.40 (0%) | $11.80 | $11.20 | 6.13 K | $46.23 M |
| 04/01/2026 | $11.73 | $11.43 (-2.56%) | $11.73 | $11.37 | 2.53 K | $46.36 M |
| 03/31/2026 | $11.30 | $11.36 (0.53%) | $11.36 | $11.02 | 5.20 K | $46.07 M |
| 03/30/2026 | $11.34 | $11.36 (0.18%) | $11.59 | $11.30 | 6.90 K | $46.07 M |
| 03/27/2026 | $11.50 | $11.80 (2.61%) | $11.97 | $11.14 | 16.40 K | $47.86 M |
| 03/26/2026 | $11.95 | $11.74 (-1.76%) | $12.41 | $11.40 | 14.70 K | $47.61 M |
| 03/25/2026 | $12.35 | $12.09 (-2.11%) | $12.57 | $12.09 | 4.30 K | $49.03 M |
| 03/24/2026 | $11.40 | $12.20 (7.02%) | $12.60 | $11.40 | 22.05 K | $49.48 M |
| 03/23/2026 | $11.09 | $11.61 (4.69%) | $12.04 | $10.90 | 11.01 K | $47.09 M |
| 03/20/2026 | $10.74 | $11.09 (3.26%) | $11.09 | $10.43 | 13.47 K | $44.98 M |
| 03/19/2026 | $10.41 | $10.75 (3.27%) | $11.07 | $10.30 | 14.90 K | $43.60 M |
| 03/18/2026 | $10.20 | $10.10 (-0.98%) | $11.01 | $10.10 | 44.30 K | $40.96 M |
| 03/17/2026 | $10.01 | $10.46 (4.5%) | $11.09 | $10.01 | 39.50 K | $42.42 M |
| 03/16/2026 | $10.55 | $10.01 (-5.12%) | $11.09 | $10.01 | 12.30 K | $40.60 M |
| 03/13/2026 | $10.47 | $10.51 (0.38%) | $11.09 | $10.47 | 6.50 K | $42.62 M |
| 03/12/2026 | $11.00 | $10.60 (-3.64%) | $11.07 | $10.38 | 3.90 K | $42.99 M |
| 03/11/2026 | $10.13 | $11.00 (8.59%) | $11.00 | $10.00 | 4.70 K | $44.61 M |
| 03/10/2026 | $10.71 | $10.25 (-4.3%) | $11.10 | $10.25 | 3.02 K | $41.57 M |
| 03/09/2026 | $10.75 | $10.37 (-3.53%) | $11.25 | $10.37 | 3.12 K | $42.06 M |
| 03/06/2026 | $11.45 | $10.65 (-6.99%) | $11.45 | $10.65 | 3.70 K | $43.19 M |
| 03/05/2026 | $11.29 | $11.45 (1.42%) | $11.63 | $11.17 | 7.60 K | $46.44 M |
| 03/04/2026 | $11.55 | $11.46 (-0.78%) | $11.55 | $10.74 | 9.70 K | $46.48 M |
| 03/03/2026 | $11.50 | $11.70 (1.74%) | $11.85 | $11.23 | 35.61 K | $47.45 M |
| 03/02/2026 | $10.03 | $10.57 (5.38%) | $10.60 | $9.80 | 3.83 K | $42.87 M |
| 02/27/2026 | $10.12 | $10.10 (-0.2%) | $10.15 | $10.02 | 1.20 K | $40.96 M |
| 02/26/2026 | $11.27 | $10.25 (-9.05%) | $11.27 | $9.94 | 11.20 K | $39.96 M |
| 02/25/2026 | $11.11 | $10.50 (-5.49%) | $11.15 | $10.50 | 3.43 K | $40.93 M |
| 02/24/2026 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 900 | $42.49 M |
| 02/23/2026 | $10.95 | $11.01 (0.55%) | $11.09 | $10.95 | 815 | $42.92 M |
| 02/20/2026 | $11.58 | $11.45 (-1.12%) | $12.13 | $11.45 | 1.60 K | $44.63 M |
| 02/19/2026 | $11.24 | $11.36 (1.07%) | $11.78 | $11.24 | 3.60 K | $44.28 M |
| 02/18/2026 | $10.20 | $11.74 (15.1%) | $11.80 | $10.20 | 26.35 K | $45.76 M |
| 02/17/2026 | $8.90 | $10.82 (21.57%) | $13.30 | $8.90 | 29.88 K | $42.18 M |
| 02/13/2026 | $8.96 | $8.96 (0%) | $8.96 | $8.96 | 600 | $34.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
