5 DAY PERFORMANCE
+11.63%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
-10.51%
6 MONTH PERFORMANCE
-6.88%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-13.44%
Bluerock Homes Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.14 | $9.10 (-0.44%) | $9.21 | $9.02 | 7.42 K | $35.47 M |
| 06/25/2026 | $9.01 | $9.00 (-0.11%) | $9.41 | $8.91 | 17.10 K | $35.08 M |
| 06/24/2026 | $9.45 | $9.40 (-0.53%) | $9.45 | $9.15 | 1.90 K | $36.64 M |
| 06/23/2026 | $9.29 | $9.46 (1.83%) | $9.59 | $9.14 | 15.00 K | $36.88 M |
| 06/22/2026 | $9.29 | $9.49 (2.15%) | $9.50 | $9.16 | 10.72 K | $36.99 M |
| 06/18/2026 | $9.60 | $9.08 (-5.42%) | $9.63 | $9.08 | 21.44 K | $35.39 M |
| 06/17/2026 | $9.66 | $9.90 (2.48%) | $9.90 | $9.24 | 3.94 K | $38.59 M |
| 06/16/2026 | $9.25 | $10.12 (9.41%) | $10.12 | $9.00 | 18.11 K | $39.45 M |
| 06/15/2026 | $9.20 | $9.25 (0.54%) | $9.56 | $9.20 | 3.10 K | $36.06 M |
| 06/12/2026 | $9.57 | $9.36 (-2.19%) | $9.88 | $9.36 | 7.31 K | $36.49 M |
| 06/11/2026 | $9.40 | $9.55 (1.6%) | $9.83 | $9.30 | 11.04 K | $37.23 M |
| 06/10/2026 | $10.04 | $9.33 (-7.07%) | $10.04 | $9.33 | 2.40 K | $36.37 M |
| 06/09/2026 | $10.25 | $10.01 (-2.34%) | $10.25 | $9.95 | 1.72 K | $39.02 M |
| 06/08/2026 | $9.58 | $9.95 (3.86%) | $9.95 | $9.57 | 2.20 K | $38.79 M |
| 06/05/2026 | $9.75 | $9.75 (0%) | $10.60 | $9.75 | 2.40 K | $38.01 M |
| 06/04/2026 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 2.20 K | $39.45 M |
| 06/03/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 76 | $38.98 M |
| 06/02/2026 | $10.36 | $10.00 (-3.47%) | $10.82 | $10.00 | 12.10 K | $38.98 M |
| 06/01/2026 | $9.87 | $10.36 (4.96%) | $10.36 | $9.87 | 4.00 K | $40.38 M |
| 05/29/2026 | $9.98 | $9.96 (-0.2%) | $10.40 | $9.90 | 8.43 K | $38.83 M |
| 05/28/2026 | $10.48 | $9.90 (-5.53%) | $10.89 | $9.90 | 10.44 K | $38.59 M |
| 05/27/2026 | $10.20 | $10.39 (1.86%) | $10.52 | $10.00 | 22.90 K | $40.50 M |
| 05/26/2026 | $10.50 | $10.51 (0.1%) | $10.51 | $10.50 | 2.60 K | $40.97 M |
| 05/22/2026 | $10.78 | $10.62 (-1.48%) | $10.98 | $10.62 | 1.50 K | $41.40 M |
| 05/21/2026 | $11.21 | $10.55 (-5.89%) | $11.38 | $10.50 | 20.04 K | $41.12 M |
| 05/20/2026 | $10.80 | $10.89 (0.83%) | $10.89 | $10.80 | 4.80 K | $42.45 M |
| 05/19/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 1.40 K | $41.94 M |
| 05/18/2026 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 1.04 K | $41.94 M |
| 05/15/2026 | $11.35 | $10.51 (-7.4%) | $11.35 | $10.51 | 2.00 K | $40.97 M |
| 05/14/2026 | $10.92 | $10.85 (-0.64%) | $11.17 | $10.69 | 29.23 K | $42.29 M |
| 05/13/2026 | $11.05 | $10.83 (-1.99%) | $11.38 | $10.61 | 3.80 K | $42.22 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 | $41.05 M |
| 04/30/2026 | $11.49 | $10.51 (-8.53%) | $11.51 | $10.51 | 3.20 K | $40.97 M |
| 04/29/2026 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 69 | $42.92 M |
| 04/28/2026 | $11.00 | $11.01 (0.09%) | $11.50 | $10.76 | 9.04 K | $42.92 M |
| 04/27/2026 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1.83 K | $42.88 M |
| 04/24/2026 | $11.00 | $11.09 (0.82%) | $11.54 | $11.00 | 1.42 K | $43.23 M |
| 04/23/2026 | $11.19 | $11.29 (0.89%) | $11.29 | $10.83 | 1.75 K | $44.01 M |
| 04/22/2026 | $10.86 | $11.33 (4.33%) | $11.43 | $10.86 | 2.50 K | $44.17 M |
| 04/21/2026 | $10.72 | $11.35 (5.88%) | $11.36 | $10.71 | 3.60 K | $44.24 M |
| 04/20/2026 | $11.07 | $11.21 (1.26%) | $11.21 | $11.07 | 600 | $43.70 M |
| 04/17/2026 | $11.36 | $11.21 (-1.32%) | $11.38 | $10.86 | 2.92 K | $43.70 M |
| 04/16/2026 | $10.93 | $11.36 (3.93%) | $11.36 | $10.50 | 2.60 K | $44.28 M |
| 04/15/2026 | $11.02 | $10.67 (-3.18%) | $11.02 | $10.67 | 3.20 K | $41.59 M |
| 04/14/2026 | $11.13 | $11.02 (-0.99%) | $11.30 | $10.75 | 7.73 K | $42.96 M |
| 04/13/2026 | $10.85 | $11.09 (2.21%) | $11.74 | $10.82 | 1.70 K | $43.23 M |
| 04/10/2026 | $11.03 | $11.24 (1.9%) | $11.35 | $10.78 | 6.95 K | $43.81 M |
| 04/09/2026 | $11.07 | $11.16 (0.81%) | $11.20 | $11.07 | 1.02 K | $43.50 M |
| 04/08/2026 | $11.24 | $10.71 (-4.72%) | $11.60 | $10.71 | 7.00 K | $41.75 M |
| 04/07/2026 | $11.34 | $11.10 (-2.12%) | $11.83 | $11.10 | 2.31 K | $43.27 M |
| 04/06/2026 | $11.25 | $11.26 (0.09%) | $11.55 | $10.75 | 7.80 K | $43.89 M |
| 04/02/2026 | $11.40 | $11.40 (0%) | $11.80 | $11.20 | 6.13 K | $44.44 M |
| 04/01/2026 | $11.73 | $11.43 (-2.56%) | $11.73 | $11.37 | 2.53 K | $44.56 M |
| 03/31/2026 | $11.30 | $11.36 (0.53%) | $11.36 | $11.02 | 5.20 K | $44.28 M |
| 03/30/2026 | $11.34 | $11.36 (0.18%) | $11.59 | $11.30 | 6.90 K | $44.28 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.
