5 DAY PERFORMANCE
+24.07%
1 MONTH PERFORMANCE
+25.77%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
-5.82%
YEAR-TO-DATE PERFORMANCE
-9.87%
1 YEAR PERFORMANCE
-17.57%
Bluerock Homes Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.44 | $9.44 (0%) | $9.44 | $9.44 | 267 | $36.78 M |
| 12/04/2025 | $9.37 | $9.44 (0.75%) | $9.65 | $9.37 | 1.00 K | $36.78 M |
| 12/03/2025 | $9.25 | $9.60 (3.78%) | $9.66 | $9.25 | 2.61 K | $37.40 M |
| 12/02/2025 | $9.50 | $9.64 (1.47%) | $9.64 | $9.50 | 1.93 K | $37.56 M |
| 12/01/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 2.30 K | $36.04 M |
| 11/28/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 1.43 K | $37.01 M |
| 11/26/2025 | $9.02 | $9.50 (5.32%) | $9.50 | $9.02 | 1.00 K | $37.01 M |
| 11/25/2025 | $9.04 | $9.27 (2.54%) | $9.45 | $9.04 | 1.50 K | $36.12 M |
| 11/24/2025 | $9.30 | $9.35 (0.54%) | $9.35 | $8.99 | 2.31 K | $36.43 M |
| 11/21/2025 | $8.72 | $9.00 (3.21%) | $9.10 | $8.72 | 4.90 K | $35.06 M |
| 11/20/2025 | $8.97 | $9.21 (2.68%) | $9.69 | $8.97 | 9.20 K | $35.88 M |
| 11/19/2025 | $9.30 | $9.00 (-3.23%) | $9.30 | $9.00 | 2.20 K | $35.06 M |
| 11/18/2025 | $9.10 | $9.15 (0.55%) | $9.15 | $8.87 | 12.72 K | $35.65 M |
| 11/17/2025 | $9.19 | $9.08 (-1.2%) | $9.40 | $9.08 | 1.83 K | $35.37 M |
| 11/14/2025 | $9.10 | $9.01 (-0.99%) | $9.10 | $9.01 | 1.10 K | $35.10 M |
| 11/13/2025 | $9.57 | $9.18 (-4.08%) | $9.57 | $9.13 | 6.14 K | $35.76 M |
| 11/12/2025 | $9.39 | $9.50 (1.17%) | $9.50 | $9.39 | 600 | $37.01 M |
| 11/11/2025 | $9.48 | $9.41 (-0.74%) | $9.66 | $9.25 | 4.74 K | $36.66 M |
| 11/10/2025 | $9.69 | $9.35 (-3.51%) | $9.69 | $9.35 | 4.15 K | $36.43 M |
| 11/07/2025 | $9.16 | $9.51 (3.82%) | $9.51 | $9.15 | 10.61 K | $37.05 M |
| 11/06/2025 | $9.32 | $9.35 (0.32%) | $9.55 | $9.25 | 12.53 K | $36.43 M |
| 11/05/2025 | $9.15 | $9.32 (1.86%) | $9.39 | $9.15 | 2.90 K | $36.31 M |
| 11/04/2025 | $9.21 | $9.49 (3.04%) | $9.99 | $9.21 | 22.12 K | $36.97 M |
| 11/03/2025 | $10.00 | $9.48 (-5.2%) | $10.00 | $9.30 | 6.93 K | $36.93 M |
| 10/31/2025 | $9.67 | $9.84 (1.76%) | $9.84 | $9.51 | 5.30 K | $38.34 M |
| 10/30/2025 | $9.52 | $9.99 (4.94%) | $9.99 | $9.52 | 1.20 K | $38.92 M |
| 10/29/2025 | $9.99 | $9.81 (-1.8%) | $9.99 | $9.81 | 5.80 K | $38.22 M |
| 10/28/2025 | $9.90 | $9.89 (-0.1%) | $10.00 | $9.89 | 3.82 K | $38.53 M |
| 10/27/2025 | $9.99 | $9.90 (-0.9%) | $9.99 | $9.90 | 500 | $38.57 M |
| 10/24/2025 | $9.85 | $9.81 (-0.41%) | $10.00 | $9.81 | 6.10 K | $38.22 M |
| 10/23/2025 | $9.80 | $9.75 (-0.51%) | $9.80 | $9.75 | 1.10 K | $37.99 M |
| 10/22/2025 | $10.15 | $9.71 (-4.33%) | $10.63 | $9.71 | 21.42 K | $37.83 M |
| 10/21/2025 | $10.50 | $10.40 (-0.95%) | $10.58 | $10.35 | 4.50 K | $40.52 M |
| 10/20/2025 | $10.55 | $10.60 (0.47%) | $10.65 | $10.55 | 5.21 K | $41.30 M |
| 10/17/2025 | $10.60 | $10.56 (-0.38%) | $10.60 | $10.56 | 900 | $41.14 M |
| 10/16/2025 | $10.85 | $10.80 (-0.46%) | $10.85 | $10.78 | 900 | $42.08 M |
| 10/15/2025 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 294 | $42.47 M |
| 10/14/2025 | $10.95 | $10.90 (-0.46%) | $10.95 | $10.90 | 1.40 K | $42.47 M |
| 10/13/2025 | $11.18 | $11.10 (-0.72%) | $11.18 | $11.10 | 600 | $43.24 M |
| 10/10/2025 | $11.04 | $10.96 (-0.72%) | $11.40 | $10.96 | 1.91 K | $42.70 M |
| 10/09/2025 | $11.15 | $11.30 (1.35%) | $11.30 | $11.01 | 1.02 K | $44.02 M |
| 10/08/2025 | $11.98 | $11.46 (-4.34%) | $11.98 | $11.00 | 8.70 K | $44.65 M |
| 10/07/2025 | $11.96 | $11.64 (-2.68%) | $11.96 | $11.42 | 4.03 K | $45.35 M |
| 10/06/2025 | $11.83 | $11.85 (0.17%) | $11.90 | $11.70 | 3.70 K | $46.17 M |
| 10/03/2025 | $11.96 | $11.97 (0.08%) | $11.97 | $11.95 | 2.52 K | $46.63 M |
| 10/02/2025 | $11.90 | $11.86 (-0.34%) | $11.90 | $11.86 | 1.80 K | $46.21 M |
| 10/01/2025 | $11.82 | $11.82 (0%) | $11.82 | $11.65 | 1.20 K | $46.05 M |
| 09/30/2025 | $11.98 | $11.98 (0%) | $11.98 | $11.98 | 500 | $46.67 M |
| 09/29/2025 | $12.00 | $11.71 (-2.42%) | $12.00 | $11.71 | 815 | $45.62 M |
| 09/26/2025 | $11.78 | $11.43 (-2.97%) | $12.13 | $11.43 | 1.13 K | $44.53 M |
| 09/25/2025 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 500 | $44.53 M |
| 09/24/2025 | $11.30 | $11.56 (2.3%) | $11.64 | $11.30 | 3.20 K | $45.04 M |
| 09/23/2025 | $11.24 | $11.31 (0.62%) | $11.35 | $11.24 | 2.70 K | $44.06 M |
| 09/22/2025 | $11.46 | $11.40 (-0.52%) | $11.86 | $11.06 | 3.20 K | $44.41 M |
| 09/19/2025 | $11.00 | $11.46 (4.18%) | $11.60 | $10.91 | 15.91 K | $44.65 M |
| 09/18/2025 | $11.11 | $11.00 (-0.99%) | $11.60 | $10.90 | 16.04 K | $42.86 M |
| 09/17/2025 | $12.00 | $11.60 (-3.33%) | $12.00 | $11.60 | 4.64 K | $45.19 M |
| 09/16/2025 | $12.60 | $12.40 (-1.59%) | $12.60 | $11.93 | 2.32 K | $48.31 M |
| 09/15/2025 | $12.25 | $12.61 (2.94%) | $12.61 | $12.25 | 519 | $49.13 M |
| 09/12/2025 | $12.38 | $12.25 (-1.05%) | $12.38 | $12.25 | 2.40 K | $47.72 M |
| 09/11/2025 | $12.99 | $12.41 (-4.46%) | $13.10 | $12.41 | 2.90 K | $48.35 M |
| 09/10/2025 | $12.78 | $12.78 (0%) | $12.78 | $12.78 | 1.04 K | $49.79 M |
| 09/09/2025 | $12.90 | $12.98 (0.62%) | $12.98 | $12.81 | 1.53 K | $50.57 M |
| 09/08/2025 | $12.79 | $12.79 (0%) | $12.79 | $12.79 | 1.80 K | $49.83 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.
