Skip to main content
BHM logo

Bluerock Homes Trust, Inc.

BHMNYSEAMERICANReal EstateREIT - Residential

$7.97Today:- (-)1Y −26.21%

As of Oct 15, 2026 close

Market cap
$31.41M
P/E (TTM)
-
Forward P/E
-
Dividend yield
6.27%
52-week range
$7.87$13.30
Volume (live)
-
Avg. volume (3M)
2.29K

Bluerock Homes Trust (BHM) Historical Stock Prices

Analyze Bluerock Homes Trust (BHM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bluerock Homes Trust (BHM) Interactive Price Chart

Interactive historical price chart showing Bluerock Homes Trust stock price movements and trends across multiple time periods.

Loading chart...

BHM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BHM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.878.437.878.058.057.23K
Oct 15, 20267.977.977.977.977.971.27K
Oct 14, 20267.997.997.997.997.99N/A
Oct 13, 20268.168.167.997.997.991.71K
Oct 12, 20268.328.327.878.008.004.37K
Oct 9, 20267.908.207.898.208.201.48K
Oct 8, 20268.018.018.018.018.01368
Oct 7, 20268.678.677.998.058.054.10K
Oct 6, 20268.368.508.028.168.164.82K
Oct 5, 20268.298.668.028.028.024.18K
Oct 2, 20268.258.378.018.018.014.58K
Oct 1, 20267.927.927.927.927.92590
Sep 30, 20267.918.317.917.967.962.42K
Sep 29, 20268.208.207.897.897.891.74K
Sep 28, 20267.908.177.877.937.931.96K
Sep 25, 20268.138.138.138.138.13N/A
Sep 24, 20268.138.138.138.138.01822
Sep 23, 20268.288.638.288.638.504.83K
Sep 22, 20268.278.278.208.208.072.00K
Sep 21, 20268.218.248.218.248.11903
Sep 18, 20268.028.028.028.027.901.77K
Sep 17, 20268.148.538.128.398.275.45K
Sep 16, 20268.428.678.188.188.051.22K
Sep 15, 20268.418.558.208.478.342.29K
Sep 14, 20268.618.708.448.448.312.46K
Sep 11, 20268.408.538.408.508.371.03K
Sep 10, 20268.328.928.188.388.254.39K
Sep 9, 20268.488.488.488.488.351.01K
Sep 8, 20268.648.648.408.408.271.05K
Sep 4, 20268.808.858.698.858.712.92K
Sep 3, 20268.408.808.408.808.662.99K
Sep 2, 20268.618.738.208.208.072.83K
Sep 1, 20268.458.508.458.508.371.42K
Aug 31, 20268.408.438.408.408.271.36K
Aug 28, 20268.318.708.318.628.481.08K
Aug 27, 20268.758.758.338.408.273.62K
Aug 26, 20268.409.008.408.548.412.82K
Aug 25, 20268.508.888.508.578.442.69K
Aug 24, 20268.488.518.488.518.38725
Aug 21, 20268.888.888.578.688.5517.02K
Aug 20, 20268.709.008.708.938.795.35K
Aug 19, 20268.868.928.858.858.712.51K
Aug 18, 20268.558.908.488.908.769.45K
Aug 17, 20268.648.898.608.648.512.54K
Aug 14, 20268.858.858.858.858.85N/A
Aug 13, 20268.558.858.558.858.7111.77K
Aug 12, 20269.009.008.568.698.563.24K
Aug 11, 20269.009.028.608.628.493.90K
Aug 10, 20268.849.008.518.578.444.74K
Aug 7, 20268.488.518.388.508.372.53K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.