5 DAY PERFORMANCE
+31.84%
1 MONTH PERFORMANCE
+24.53%
3 MONTH PERFORMANCE
+19.05%
6 MONTH PERFORMANCE
-5.38%
YEAR-TO-DATE PERFORMANCE
-1.03%
1 YEAR PERFORMANCE
-6.55%
Bluerock Homes Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $8.20 | $8.20 (0%) | $8.20 | $8.20 | 1.25 K | $31.24 M |
| 10/08/2026 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 400 | $31.57 M |
| 10/07/2026 | $8.67 | $8.05 (-7.15%) | $8.67 | $7.99 | 4.10 K | $31.73 M |
| 10/06/2026 | $8.36 | $8.16 (-2.39%) | $8.50 | $8.02 | 4.82 K | $32.16 M |
| 10/05/2026 | $8.29 | $8.02 (-3.26%) | $8.66 | $8.02 | 4.22 K | $31.61 M |
| 10/02/2026 | $8.25 | $8.01 (-2.91%) | $8.37 | $8.01 | 4.60 K | $31.57 M |
| 10/01/2026 | $7.92 | $7.92 (0%) | $7.92 | $7.92 | 600 | $31.22 M |
| 09/30/2026 | $7.91 | $7.96 (0.63%) | $8.32 | $7.91 | 2.42 K | $31.37 M |
| 09/29/2026 | $8.20 | $7.89 (-3.78%) | $8.20 | $7.89 | 1.74 K | $31.10 M |
| 09/28/2026 | $7.90 | $7.93 (0.38%) | $8.17 | $7.87 | 2.00 K | $31.25 M |
| 09/25/2026 | $8.13 | $8.13 (0%) | $8.13 | $8.13 | 76 | $32.04 M |
| 09/24/2026 | $8.13 | $8.13 (0%) | $8.13 | $8.13 | 822 | $32.04 M |
| 09/23/2026 | $8.28 | $8.63 (4.23%) | $8.63 | $8.28 | 4.83 K | $34.01 M |
| 09/22/2026 | $8.27 | $8.20 (-0.85%) | $8.27 | $8.20 | 2.00 K | $32.32 M |
| 09/21/2026 | $8.21 | $8.24 (0.37%) | $8.24 | $8.21 | 903 | $32.48 M |
| 09/18/2026 | $8.02 | $8.02 (0%) | $8.02 | $8.02 | 1.80 K | $31.61 M |
| 09/17/2026 | $8.14 | $8.40 (3.19%) | $8.53 | $8.12 | 5.50 K | $33.11 M |
| 09/16/2026 | $8.42 | $8.18 (-2.85%) | $8.67 | $8.18 | 1.22 K | $32.24 M |
| 09/15/2026 | $8.41 | $8.47 (0.71%) | $8.56 | $8.20 | 2.30 K | $33.38 M |
| 09/14/2026 | $8.61 | $8.44 (-1.97%) | $8.70 | $8.44 | 2.50 K | $33.26 M |
| 09/11/2026 | $8.40 | $8.50 (1.19%) | $8.53 | $8.40 | 1.03 K | $33.50 M |
| 09/10/2026 | $8.32 | $8.38 (0.72%) | $8.92 | $8.18 | 4.40 K | $33.03 M |
| 09/09/2026 | $8.48 | $8.48 (0%) | $8.48 | $8.48 | 1.01 K | $33.42 M |
| 09/08/2026 | $8.64 | $8.40 (-2.78%) | $8.64 | $8.40 | 1.05 K | $33.11 M |
| 09/04/2026 | $8.80 | $8.85 (0.57%) | $8.85 | $8.69 | 2.92 K | $34.88 M |
| 09/03/2026 | $8.40 | $8.80 (4.76%) | $8.80 | $8.40 | 3.00 K | $34.68 M |
| 09/02/2026 | $8.61 | $8.20 (-4.76%) | $8.73 | $8.20 | 2.83 K | $32.32 M |
| 09/01/2026 | $8.45 | $8.50 (0.59%) | $8.50 | $8.45 | 1.42 K | $33.50 M |
| 08/31/2026 | $8.40 | $8.40 (0%) | $8.43 | $8.40 | 1.40 K | $33.11 M |
| 08/28/2026 | $8.31 | $8.62 (3.73%) | $8.70 | $8.31 | 1.10 K | $33.97 M |
| 08/27/2026 | $8.75 | $8.40 (-4%) | $8.75 | $8.33 | 3.62 K | $33.11 M |
| 08/26/2026 | $8.40 | $8.54 (1.67%) | $9.00 | $8.40 | 2.82 K | $33.66 M |
| 08/25/2026 | $8.50 | $8.57 (0.82%) | $8.88 | $8.50 | 2.70 K | $33.78 M |
| 08/24/2026 | $8.49 | $8.51 (0.24%) | $8.51 | $8.49 | 725 | $33.54 M |
| 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 |
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.
