TipRanks
Go Ultimate55% OFF

Bluerock Homes Trust, Inc. Class A (BHM) Historical Prices

BHM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.507.977.367.657.65-0.78%21,9507.41
Oct 29, 20267.417.757.367.717.71+4.12%5,8101.96
Oct 28, 20267.457.457.417.417.41-1.40%2,4230.82
Oct 27, 20267.807.907.517.517.51-6.24%2,2010.75
Oct 26, 20268.018.018.018.018.01-0.44%5890.20
Oct 23, 20267.958.057.818.058.05+0.56%3,3541.14
Oct 22, 20267.978.007.938.008.00+1.78%1,3800.47
Oct 21, 20267.867.867.867.867.86-1.75%4170.14
Oct 20, 20268.298.377.948.008.00-2.91%3,6551.22
Oct 19, 20267.918.247.868.248.24+2.36%5,8401.18
Oct 16, 20267.878.437.878.058.05+1.02%7,2301.48
Oct 15, 20267.977.977.977.977.97-1.56%1,2700.26
Oct 14, 20268.108.327.878.108.10+1.31%00.00
Oct 13, 20268.168.167.997.997.99-0.13%1,7070.34
Oct 12, 20268.328.327.878.008.00-2.38%4,3760.87
Oct 09, 20267.908.207.898.208.20+2.31%1,4820.30
Oct 08, 20268.018.018.018.018.01-0.50%3700.07
Oct 07, 20268.678.677.998.058.05-1.35%4,0980.82
Oct 06, 20268.368.508.028.168.16+1.75%4,8200.96
Oct 05, 20268.298.668.028.028.02+0.12%4,1830.84
Oct 02, 20268.258.378.018.018.01+1.14%4,5850.92
Oct 01, 20267.927.927.927.927.92-0.50%5900.12
Sep 30, 20267.918.327.917.967.96+0.89%2,4200.48
Sep 29, 20268.208.207.897.897.89-0.54%1,7430.35
Sep 28, 20267.908.177.877.937.93-1.94%1,9570.39
Sep 25, 20268.098.138.058.098.09+1.05%00.00
Sep 24, 20268.138.138.138.138.01-5.79%8220.16
Sep 23, 20268.288.638.288.638.50+5.26%4,8280.92
Sep 22, 20268.278.278.208.208.07-0.44%2,0020.37
Sep 21, 20268.218.248.218.248.11+2.70%9030.16
Sep 18, 20268.028.028.028.027.90-4.46%1,7700.31
Sep 17, 20268.148.538.128.408.27+2.62%5,4530.94
Sep 16, 20268.428.678.188.188.05-3.48%1,2160.21
Sep 15, 20268.418.568.208.478.34+0.41%2,2920.38
Sep 14, 20268.618.708.448.448.31-0.70%2,4580.40
Sep 11, 20268.408.538.408.508.37+1.43%1,0280.16
Sep 10, 20268.328.928.188.388.25-1.17%4,3910.69
Sep 09, 20268.488.488.488.488.35+0.96%1,0130.16
Sep 08, 20268.648.648.408.408.27-5.08%1,0470.16
Sep 07, 20268.808.858.698.858.71+0.00%00.00
Sep 04, 20268.808.858.698.858.71+0.57%2,9150.44
Sep 03, 20268.408.808.408.808.66+7.32%2,9930.45
Sep 02, 20268.618.738.208.208.07-3.54%2,8270.43
Sep 01, 20268.458.508.458.508.37+1.20%1,4190.21
Aug 31, 20268.408.438.408.408.27-2.50%1,3600.21
Aug 28, 20268.318.708.318.628.48+2.53%1,0830.16
Aug 27, 20268.758.758.338.408.27-1.61%3,6160.53
Aug 26, 20268.409.008.408.548.41-0.36%2,8160.41
Aug 25, 20268.508.888.508.578.44+0.70%2,6920.39
Aug 24, 20268.498.518.498.518.38-1.98%7250.10