Bluerock Homes Trust, Inc. (BHM)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 16.88 | 17.10 | 16.88 | 17.09 | 17.09 | 2 |
| 31 May 2024 | 16.98 | 16.98 | 16.36 | 16.75 | 16.75 | 6,400 |
| 30 May 2024 | 17.04 | 17.25 | 16.70 | 16.70 | 16.70 | 1,900 |
| 29 May 2024 | 16.90 | 16.98 | 16.90 | 16.98 | 16.98 | 1,100 |
| 28 May 2024 | 17.10 | 17.25 | 16.92 | 16.92 | 16.92 | 3,300 |
| 24 May 2024 | 17.14 | 17.25 | 16.94 | 17.25 | 17.25 | 1,500 |
| 23 May 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 300 |
| 22 May 2024 | 17.50 | 17.50 | 17.40 | 17.45 | 17.45 | 5,600 |
| 21 May 2024 | 17.29 | 17.55 | 17.27 | 17.50 | 17.50 | 5,800 |
| 20 May 2024 | 17.70 | 17.70 | 17.50 | 17.65 | 17.65 | 7,200 |
| 17 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
| 16 May 2024 | 17.18 | 18.71 | 17.18 | 17.79 | 17.79 | 5,000 |
| 15 May 2024 | 17.20 | 18.02 | 17.20 | 17.62 | 17.62 | 8,700 |
| 14 May 2024 | 17.24 | 17.24 | 17.13 | 17.22 | 17.22 | 1,600 |
| 13 May 2024 | 17.37 | 17.94 | 17.01 | 17.41 | 17.41 | 1,700 |
| 10 May 2024 | 17.57 | 17.74 | 17.00 | 17.37 | 17.37 | 6,300 |
| 09 May 2024 | 17.00 | 17.34 | 17.00 | 17.34 | 17.34 | 3,500 |
| 08 May 2024 | 17.11 | 17.25 | 17.10 | 17.25 | 17.25 | 1,600 |
| 07 May 2024 | 17.19 | 17.45 | 16.79 | 16.79 | 16.79 | 7,800 |
| 06 May 2024 | 16.86 | 18.00 | 16.86 | 17.19 | 17.19 | 6,100 |
| 03 May 2024 | 17.38 | 17.50 | 17.11 | 17.25 | 17.25 | 1,300 |
| 02 May 2024 | 17.15 | 17.15 | 16.98 | 16.98 | 16.98 | 900 |
| 01 May 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 500 |
| 30 Apr 2024 | 16.47 | 17.23 | 16.47 | 16.83 | 16.83 | 1,900 |
| 29 Apr 2024 | 17.16 | 17.16 | 16.83 | 16.83 | 16.83 | 900 |
| 26 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 500 |
| 25 Apr 2024 | 15.88 | 17.34 | 15.88 | 17.34 | 17.34 | 4,300 |
| 24 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 23 Apr 2024 | 16.89 | 16.90 | 16.88 | 16.89 | 16.89 | 1,300 |
| 22 Apr 2024 | 16.76 | 16.76 | 16.41 | 16.59 | 16.59 | 3,300 |
| 19 Apr 2024 | 16.28 | 16.90 | 16.28 | 16.75 | 16.75 | 6,500 |
| 18 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1,200 |
| 17 Apr 2024 | 16.37 | 16.70 | 16.37 | 16.44 | 16.44 | 2,200 |
| 16 Apr 2024 | 16.63 | 16.89 | 16.35 | 16.70 | 16.70 | 4,300 |
| 15 Apr 2024 | 16.27 | 16.75 | 16.03 | 16.75 | 16.75 | 3,300 |
| 12 Apr 2024 | 16.72 | 16.75 | 16.35 | 16.35 | 16.35 | 6,800 |
| 11 Apr 2024 | 16.63 | 16.81 | 16.35 | 16.35 | 16.35 | 3,600 |
| 10 Apr 2024 | 16.55 | 16.75 | 16.48 | 16.75 | 16.75 | 4,800 |
| 09 Apr 2024 | 16.84 | 16.87 | 15.71 | 16.60 | 16.60 | 9,100 |
| 08 Apr 2024 | 16.16 | 16.90 | 16.16 | 16.47 | 16.47 | 2,700 |
| 05 Apr 2024 | 16.57 | 16.90 | 16.25 | 16.44 | 16.44 | 13,600 |
| 04 Apr 2024 | 16.30 | 16.30 | 15.65 | 16.25 | 16.25 | 5,700 |
| 03 Apr 2024 | 16.75 | 16.75 | 16.10 | 16.65 | 16.65 | 2,400 |
| 02 Apr 2024 | 16.75 | 16.75 | 16.35 | 16.35 | 16.35 | 1,400 |
| 01 Apr 2024 | 16.75 | 16.90 | 16.57 | 16.87 | 16.87 | 2,400 |
| 28 Mar 2024 | 16.63 | 17.00 | 16.35 | 16.97 | 16.97 | 9,100 |
| 27 Mar 2024 | 17.00 | 17.01 | 16.64 | 16.64 | 16.64 | 3,700 |
| 26 Mar 2024 | 16.70 | 17.33 | 16.70 | 17.00 | 17.00 | 4,900 |
| 25 Mar 2024 | 16.91 | 16.98 | 16.59 | 16.76 | 16.76 | 17,600 |
| 22 Mar 2024 | 16.28 | 16.99 | 16.08 | 16.94 | 16.94 | 5,400 |
| 21 Mar 2024 | 16.34 | 16.85 | 16.24 | 16.28 | 16.28 | 10,200 |
| 20 Mar 2024 | 16.53 | 16.65 | 16.04 | 16.65 | 16.65 | 6,500 |
| 19 Mar 2024 | 16.10 | 16.78 | 16.10 | 16.44 | 16.44 | 7,800 |
| 18 Mar 2024 | 16.25 | 16.89 | 16.14 | 16.50 | 16.50 | 11,900 |
| 15 Mar 2024 | 16.49 | 16.49 | 15.34 | 16.19 | 16.19 | 14,700 |
| 14 Mar 2024 | 15.14 | 16.40 | 14.88 | 15.90 | 15.90 | 29,800 |
| 13 Mar 2024 | 14.50 | 15.54 | 14.50 | 15.00 | 15.00 | 20,800 |
| 12 Mar 2024 | 14.92 | 15.19 | 14.50 | 14.50 | 14.50 | 5,300 |
| 11 Mar 2024 | 15.07 | 15.49 | 15.05 | 15.15 | 15.15 | 6,400 |
| 08 Mar 2024 | 14.50 | 15.40 | 14.50 | 15.01 | 15.01 | 8,200 |
| 07 Mar 2024 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | 4,200 |
| 06 Mar 2024 | 14.69 | 14.69 | 14.50 | 14.50 | 14.50 | 5,800 |
| 05 Mar 2024 | 14.54 | 14.74 | 14.34 | 14.50 | 14.50 | 7,100 |
| 04 Mar 2024 | 14.77 | 15.04 | 14.59 | 14.59 | 14.59 | 10,200 |
| 01 Mar 2024 | 14.44 | 15.01 | 14.26 | 14.80 | 14.80 | 14,200 |
| 29 Feb 2024 | 14.89 | 14.89 | 14.00 | 14.00 | 14.00 | 5,100 |
| 28 Feb 2024 | 15.28 | 15.28 | 14.64 | 14.64 | 14.64 | 11,500 |
| 27 Feb 2024 | 15.22 | 15.48 | 15.10 | 15.31 | 15.31 | 7,400 |
| 26 Feb 2024 | 14.68 | 14.98 | 14.50 | 14.98 | 14.98 | 8,500 |
| 23 Feb 2024 | 13.87 | 14.87 | 13.75 | 14.73 | 14.73 | 21,300 |
| 22 Feb 2024 | 13.85 | 14.20 | 13.75 | 14.00 | 14.00 | 7,500 |
| 21 Feb 2024 | 13.76 | 13.80 | 13.56 | 13.70 | 13.70 | 3,200 |
| 20 Feb 2024 | 13.36 | 13.55 | 13.36 | 13.55 | 13.55 | 4,500 |
| 16 Feb 2024 | 13.65 | 13.65 | 13.37 | 13.37 | 13.37 | 3,600 |
| 15 Feb 2024 | 13.69 | 13.72 | 13.40 | 13.40 | 13.40 | 3,000 |
| 14 Feb 2024 | 13.71 | 13.96 | 13.50 | 13.50 | 13.50 | 3,400 |
| 13 Feb 2024 | 13.95 | 13.95 | 13.71 | 13.71 | 13.71 | 3,300 |
| 12 Feb 2024 | 14.16 | 14.40 | 13.95 | 13.95 | 13.95 | 9,100 |
| 09 Feb 2024 | 13.95 | 14.17 | 13.83 | 14.17 | 14.17 | 7,000 |
| 08 Feb 2024 | 13.71 | 14.15 | 13.71 | 13.96 | 13.96 | 4,900 |
| 07 Feb 2024 | 14.05 | 14.24 | 13.71 | 13.71 | 13.71 | 3,500 |
| 06 Feb 2024 | 13.85 | 14.14 | 13.85 | 14.00 | 14.00 | 3,900 |
| 05 Feb 2024 | 14.15 | 14.15 | 13.88 | 13.90 | 13.90 | 5,000 |
| 02 Feb 2024 | 13.36 | 14.40 | 13.36 | 14.40 | 14.40 | 6,100 |
| 01 Feb 2024 | 13.60 | 13.84 | 13.36 | 13.54 | 13.54 | 10,300 |
| 31 Jan 2024 | 13.84 | 13.84 | 13.60 | 13.60 | 13.60 | 3,800 |
| 30 Jan 2024 | 13.67 | 14.09 | 13.61 | 13.61 | 13.61 | 7,200 |
| 29 Jan 2024 | 13.71 | 14.00 | 13.60 | 13.84 | 13.84 | 3,400 |
| 26 Jan 2024 | 13.80 | 14.04 | 13.69 | 13.77 | 13.77 | 1,900 |
| 25 Jan 2024 | 14.16 | 14.16 | 13.88 | 13.90 | 13.90 | 9,200 |
| 24 Jan 2024 | 14.33 | 14.33 | 14.18 | 14.18 | 14.18 | 3,100 |
| 23 Jan 2024 | 14.08 | 14.37 | 14.08 | 14.33 | 14.33 | 1,900 |
| 22 Jan 2024 | 14.22 | 14.47 | 14.22 | 14.26 | 14.26 | 5,800 |
| 19 Jan 2024 | 13.70 | 14.50 | 13.61 | 14.48 | 14.48 | 9,500 |
| 18 Jan 2024 | 14.00 | 14.00 | 13.79 | 13.85 | 13.85 | 4,000 |
| 17 Jan 2024 | 14.10 | 14.10 | 13.92 | 13.92 | 13.92 | 2,700 |
| 16 Jan 2024 | 14.36 | 14.36 | 14.06 | 14.18 | 14.18 | 2,500 |
| 12 Jan 2024 | 14.70 | 14.70 | 14.48 | 14.48 | 14.48 | 2,100 |
| 11 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1,700 |
| 10 Jan 2024 | 14.30 | 14.30 | 14.02 | 14.29 | 14.29 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.