5 DAY PERFORMANCE
+10.76%
1 MONTH PERFORMANCE
+16.12%
3 MONTH PERFORMANCE
-5.52%
6 MONTH PERFORMANCE
-6.19%
YEAR-TO-DATE PERFORMANCE
-0.68%
1 YEAR PERFORMANCE
-9.10%
Bluerock Homes Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $12.20 | $12.33 (1.06%) | $12.33 | $12.20 | 31,320 | $47.16 M |
| 03/11/2025 | $11.90 | $12.23 (2.77%) | $12.47 | $11.90 | 7,629 | $47.20 M |
| 03/10/2025 | $11.95 | $11.90 (-0.42%) | $11.96 | $11.90 | 1,600 | $45.92 M |
| 03/07/2025 | $11.90 | $11.90 (0%) | $12.10 | $11.90 | 5,100 | $45.92 M |
| 03/06/2025 | $11.30 | $11.90 (5.31%) | $11.90 | $11.30 | 8,401 | $45.92 M |
| 03/05/2025 | $11.34 | $11.45 (0.97%) | $11.54 | $11.27 | 2,004 | $44.19 M |
| 03/04/2025 | $11.41 | $11.18 (-2.02%) | $11.48 | $11.16 | 4,500 | $43.15 M |
| 03/03/2025 | $11.65 | $11.46 (-1.63%) | $11.68 | $11.46 | 3,824 | $44.23 M |
| 02/28/2025 | $11.65 | $11.53 (-1.03%) | $11.74 | $11.53 | 1,800 | $44.50 M |
| 02/27/2025 | $11.55 | $11.67 (1.04%) | $11.83 | $11.55 | 3,315 | $45.04 M |
| 02/26/2025 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 429 | $44.73 M |
| 02/25/2025 | $11.47 | $11.59 (1.05%) | $11.60 | $11.40 | 1,609 | $44.73 M |
| 02/24/2025 | $11.50 | $11.55 (0.43%) | $11.65 | $11.35 | 3,300 | $44.57 M |
| 02/21/2025 | $11.36 | $11.56 (1.76%) | $11.68 | $11.35 | 2,300 | $44.61 M |
| 02/20/2025 | $11.61 | $11.53 (-0.69%) | $11.76 | $11.50 | 6,912 | $44.50 M |
| 02/19/2025 | $11.67 | $11.61 (-0.51%) | $11.68 | $11.34 | 1,300 | $44.81 M |
| 02/18/2025 | $11.74 | $11.54 (-1.7%) | $11.75 | $11.54 | 2,700 | $44.54 M |
| 02/14/2025 | $11.09 | $11.57 (4.33%) | $11.59 | $11.09 | 7,200 | $44.65 M |
| 02/13/2025 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 900 | $44.15 M |
| 02/12/2025 | $11.43 | $11.35 (-0.7%) | $11.60 | $11.35 | 1,230 | $43.80 M |
| 02/11/2025 | $11.28 | $11.53 (2.22%) | $11.60 | $11.28 | 2,700 | $44.50 M |
| 02/10/2025 | $11.30 | $11.53 (2.04%) | $11.53 | $11.15 | 1,330 | $44.50 M |
| 02/07/2025 | $11.37 | $11.30 (-0.62%) | $11.37 | $11.30 | 500 | $43.61 M |
| 02/06/2025 | $11.30 | $11.49 (1.68%) | $11.60 | $11.29 | 2,800 | $44.34 M |
| 02/05/2025 | $11.16 | $11.49 (2.96%) | $11.50 | $11.16 | 6,747 | $44.34 M |
| 02/04/2025 | $11.38 | $11.42 (0.35%) | $11.43 | $11.25 | 3,200 | $44.07 M |
| 02/03/2025 | $11.47 | $11.42 (-0.44%) | $11.61 | $11.26 | 4,100 | $44.07 M |
| 01/31/2025 | $11.23 | $11.61 (3.38%) | $11.62 | $11.23 | 3,039 | $44.81 M |
| 01/30/2025 | $11.15 | $11.50 (3.14%) | $11.75 | $11.15 | 3,406 | $44.38 M |
| 01/29/2025 | $11.19 | $11.38 (1.7%) | $11.52 | $11.15 | 4,510 | $43.92 M |
| 01/28/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.40 | 1,513 | $44.38 M |
| 01/27/2025 | $11.85 | $11.50 (-2.95%) | $12.28 | $10.71 | 12,900 | $44.38 M |
| 01/24/2025 | $12.35 | $11.85 (-4.05%) | $12.37 | $11.85 | 3,500 | $45.73 M |
| 01/23/2025 | $12.05 | $12.04 (-0.08%) | $12.36 | $11.90 | 8,900 | $46.47 M |
| 01/22/2025 | $12.29 | $12.30 (0.08%) | $12.85 | $12.29 | 1,400 | $47.47 M |
| 01/21/2025 | $12.46 | $12.54 (0.64%) | $12.79 | $12.35 | 5,500 | $48.39 M |
| 01/17/2025 | $12.59 | $12.40 (-1.51%) | $12.59 | $12.01 | 9,406 | $47.85 M |
| 01/16/2025 | $12.80 | $12.50 (-2.34%) | $12.88 | $12.50 | 6,800 | $48.24 M |
| 01/15/2025 | $12.90 | $12.88 (-0.16%) | $13.01 | $12.63 | 11,508 | $49.71 M |
| 01/14/2025 | $12.92 | $12.93 (0.08%) | $13.15 | $12.92 | 2,200 | $49.90 M |
| 01/13/2025 | $13.19 | $13.06 (-0.99%) | $13.20 | $13.05 | 6,700 | $50.40 M |
| 01/10/2025 | $13.45 | $13.32 (-0.97%) | $13.45 | $13.20 | 3,200 | $51.40 M |
| 01/08/2025 | $13.41 | $13.41 (0%) | $13.41 | $13.41 | 3,400 | $51.75 M |
| 01/07/2025 | $13.37 | $13.41 (0.3%) | $13.48 | $13.29 | 8,800 | $51.75 M |
| 01/06/2025 | $13.19 | $13.18 (-0.08%) | $13.24 | $13.07 | 6,800 | $50.86 M |
| 01/03/2025 | $13.15 | $13.11 (-0.3%) | $13.30 | $13.10 | 6,500 | $50.59 M |
| 01/02/2025 | $13.19 | $13.12 (-0.53%) | $13.19 | $13.12 | 5,500 | $50.63 M |
| 12/31/2024 | $13.25 | $13.27 (0.15%) | $13.27 | $13.04 | 1,725 | $51.21 M |
| 12/30/2024 | $13.23 | $13.23 (0%) | $13.23 | $13.23 | 630 | $51.06 M |
| 12/27/2024 | $13.52 | $13.23 (-2.14%) | $13.52 | $13.23 | 2,029 | $51.06 M |
| 12/26/2024 | $13.38 | $13.52 (1.05%) | $13.52 | $13.20 | 3,837 | $52.18 M |
| 12/24/2024 | $13.39 | $13.39 (0%) | $13.39 | $13.39 | 722 | $51.68 M |
| 12/23/2024 | $13.48 | $13.48 (0%) | $13.55 | $13.48 | 4,316 | $52.02 M |
| 12/20/2024 | $13.75 | $13.67 (-0.58%) | $13.75 | $13.39 | 54,449 | $52.76 M |
| 12/19/2024 | $13.50 | $13.78 (2.07%) | $13.79 | $13.23 | 11,302 | $53.18 M |
| 12/18/2024 | $14.10 | $13.55 (-3.9%) | $14.10 | $13.55 | 3,800 | $52.29 M |
| 12/17/2024 | $13.89 | $14.22 (2.38%) | $14.28 | $13.89 | 5,707 | $54.88 M |
| 12/16/2024 | $14.07 | $14.08 (0.07%) | $14.09 | $14.05 | 1,200 | $54.34 M |
| 12/13/2024 | $13.84 | $13.91 (0.51%) | $13.94 | $13.76 | 6,823 | $53.68 M |
| 12/12/2024 | $14.11 | $13.95 (-1.13%) | $14.11 | $13.88 | 2,300 | $53.84 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.
