5 DAY PERFORMANCE
+19.32%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
-3.12%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-20.00%
Bluerock Homes Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $8.88 | $8.68 (-2.25%) | $8.88 | $8.57 | 17.02 K | $34.21 M |
| 08/20/2026 | $8.70 | $8.93 (2.64%) | $9.00 | $8.70 | 5.35 K | $35.20 M |
| 08/19/2026 | $8.86 | $8.85 (-0.11%) | $8.92 | $8.85 | 2.51 K | $34.88 M |
| 08/18/2026 | $8.55 | $8.90 (4.09%) | $8.90 | $8.48 | 9.50 K | $35.08 M |
| 08/17/2026 | $8.64 | $8.64 (0%) | $8.89 | $8.60 | 2.54 K | $34.05 M |
| 08/14/2026 | $8.85 | $8.85 (0%) | $8.85 | $8.85 | 361 | $34.88 M |
| 08/13/2026 | $8.55 | $8.85 (3.51%) | $8.85 | $8.55 | 11.80 K | $34.88 M |
| 08/12/2026 | $9.00 | $8.69 (-3.44%) | $9.00 | $8.56 | 3.24 K | $34.25 M |
| 08/11/2026 | $9.00 | $8.62 (-4.22%) | $9.02 | $8.60 | 3.91 K | $33.97 M |
| 08/10/2026 | $8.84 | $8.57 (-3.05%) | $9.00 | $8.51 | 4.74 K | $33.78 M |
| 08/07/2026 | $8.48 | $8.50 (0.24%) | $8.51 | $8.39 | 2.53 K | $33.13 M |
| 08/06/2026 | $8.55 | $8.22 (-3.86%) | $8.72 | $8.22 | 1.40 K | $32.04 M |
| 08/05/2026 | $8.31 | $8.39 (0.96%) | $8.48 | $8.31 | 1.80 K | $32.71 M |
| 08/04/2026 | $8.14 | $8.14 (0%) | $8.14 | $8.14 | 2.13 K | $31.73 M |
| 08/03/2026 | $8.14 | $8.46 (3.93%) | $9.00 | $8.14 | 5.60 K | $32.98 M |
| 07/31/2026 | $8.57 | $8.60 (0.35%) | $8.60 | $8.35 | 2.14 K | $33.52 M |
| 07/30/2026 | $8.99 | $8.62 (-4.12%) | $8.99 | $8.62 | 2.00 K | $33.60 M |
| 07/29/2026 | $8.50 | $8.50 (0%) | $8.50 | $8.50 | 1.04 K | $33.13 M |
| 07/28/2026 | $8.61 | $8.29 (-3.72%) | $8.61 | $8.15 | 1.90 K | $32.32 M |
| 07/27/2026 | $8.14 | $8.53 (4.79%) | $8.60 | $8.14 | 3.12 K | $33.25 M |
| 07/24/2026 | $8.62 | $8.36 (-3.02%) | $8.68 | $8.36 | 4.90 K | $32.59 M |
| 07/23/2026 | $8.45 | $8.36 (-1.07%) | $8.65 | $8.36 | 908 | $32.59 M |
| 07/22/2026 | $8.41 | $8.44 (0.36%) | $9.41 | $8.37 | 129.05 K | $32.90 M |
| 07/21/2026 | $8.51 | $8.44 (-0.82%) | $8.76 | $8.40 | 4.40 K | $32.90 M |
| 07/20/2026 | $9.10 | $8.51 (-6.48%) | $9.10 | $8.51 | 3.40 K | $33.17 M |
| 07/17/2026 | $8.79 | $8.60 (-2.16%) | $8.79 | $8.60 | 1.80 K | $33.52 M |
| 07/16/2026 | $8.89 | $8.80 (-1.01%) | $8.90 | $8.78 | 4.30 K | $34.30 M |
| 07/15/2026 | $9.28 | $8.98 (-3.23%) | $9.28 | $8.78 | 5.03 K | $35.00 M |
| 07/14/2026 | $8.79 | $8.78 (-0.11%) | $8.97 | $8.78 | 1.85 K | $34.23 M |
| 07/13/2026 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 1.23 K | $34.69 M |
| 07/10/2026 | $8.90 | $8.94 (0.45%) | $8.94 | $8.90 | 2.02 K | $34.85 M |
| 07/09/2026 | $9.02 | $8.87 (-1.66%) | $9.05 | $8.87 | 5.70 K | $34.58 M |
| 07/08/2026 | $9.03 | $9.09 (0.66%) | $9.09 | $9.00 | 2.41 K | $35.43 M |
| 07/07/2026 | $9.05 | $9.10 (0.55%) | $9.10 | $9.05 | 5.30 K | $35.47 M |
| 07/06/2026 | $9.46 | $9.33 (-1.37%) | $9.46 | $9.30 | 4.04 K | $36.37 M |
| 07/02/2026 | $9.32 | $9.43 (1.18%) | $9.43 | $9.00 | 2.80 K | $36.76 M |
| 07/01/2026 | $9.29 | $9.08 (-2.26%) | $9.29 | $9.08 | 5.23 K | $35.39 M |
| 06/30/2026 | $9.36 | $9.00 (-3.85%) | $9.36 | $9.00 | 3.85 K | $35.08 M |
| 06/29/2026 | $9.28 | $9.24 (-0.43%) | $9.28 | $9.13 | 3.64 K | $36.02 M |
| 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 |
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.
