MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BHM — Bluerock Homes Trust, Inc.
NYSE AmericanBluerock Homes Trust, Inc.
$8.01
+0.09(+1.14%)
- O
- 8.25
- H
- 8.37
- L
- 8.01
- V
- 4.58K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.01
Period Return-19.04%
Period High$14.81
Period Low$7.87
Avg Daily Volume5.7K
Total Trading Days365
BHM — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.25 | $8.37 | $8.01 | $8.01 | +$0.09 | +1.14% | 4,583 | $8.16 | $8.01 $8.37 |
| Oct 1, 2026 | $7.92 | $7.92 | $7.92 | $7.92 | $-0.04 | -0.50% | 590 | $7.97 | $7.92 $7.92 |
| Sep 30, 2026 | $7.91 | $8.32 | $7.91 | $7.96 | +$0.07 | +0.89% | 2,420 | $8.01 | $7.91 $8.32 |
| Sep 29, 2026 | $8.20 | $8.20 | $7.89 | $7.89 | $-0.04 | -0.54% | 1,743 | $7.97 | $7.89 $8.20 |
| Sep 28, 2026 | $7.90 | $8.17 | $7.87 | $7.93 | $-0.20 | -2.44% | 1,957 | $7.93 | $7.87 $8.17 |
| Sep 24, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | $-0.50 | -5.80% | 823 | $8.28 | $8.13 $8.13 |
| Sep 23, 2026 | $8.28 | $8.63 | $8.28 | $8.63 | +$0.43 | +5.26% | 4,828 | $8.44 | $8.28 $8.63 |
| Sep 22, 2026 | $8.27 | $8.27 | $8.20 | $8.20 | $-0.04 | -0.43% | 2,003 | $8.22 | $8.20 $8.27 |
| Sep 21, 2026 | $8.21 | $8.24 | $8.21 | $8.24 | +$0.22 | +2.69% | 904 | $8.23 | $8.21 $8.24 |
| Sep 18, 2026 | $8.02 | $8.02 | $8.02 | $8.02 | $-0.38 | -4.47% | 1,770 | $8.11 | $8.02 $8.02 |
| Sep 17, 2026 | $8.14 | $8.53 | $8.12 | $8.40 | +$0.22 | +2.63% | 5,453 | $8.39 | $8.12 $8.53 |
| Sep 16, 2026 | $8.42 | $8.67 | $8.18 | $8.18 | $-0.29 | -3.48% | 1,216 | $8.43 | $8.18 $8.67 |
| Sep 15, 2026 | $8.41 | $8.56 | $8.20 | $8.47 | +$0.03 | +0.41% | 2,290 | $8.41 | $8.20 $8.56 |
| Sep 14, 2026 | $8.61 | $8.70 | $8.44 | $8.44 | $-0.06 | -0.70% | 2,456 | $8.60 | $8.44 $8.70 |
| Sep 11, 2026 | $8.40 | $8.53 | $8.40 | $8.50 | +$0.12 | +1.43% | 1,028 | $8.47 | $8.40 $8.53 |
| Sep 10, 2026 | $8.32 | $8.92 | $8.18 | $8.38 | $-0.10 | -1.18% | 4,391 | $8.48 | $8.18 $8.92 |
| Sep 9, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | +$0.08 | +0.95% | 1,013 | $8.48 | $8.48 $8.48 |
| Sep 8, 2026 | $8.64 | $8.64 | $8.40 | $8.40 | $-0.45 | -5.08% | 1,047 | $8.57 | $8.40 $8.64 |
| Sep 4, 2026 | $8.80 | $8.85 | $8.69 | $8.85 | +$0.05 | +0.57% | 2,915 | $8.74 | $8.69 $8.85 |
| Sep 3, 2026 | $8.40 | $8.80 | $8.40 | $8.80 | +$0.60 | +7.32% | 2,994 | $8.64 | $8.40 $8.80 |
| Sep 2, 2026 | $8.61 | $8.73 | $8.20 | $8.20 | $-0.30 | -3.53% | 2,824 | $8.42 | $8.20 $8.73 |
| Sep 1, 2026 | $8.45 | $8.50 | $8.45 | $8.50 | +$0.10 | +1.19% | 1,420 | $8.46 | $8.45 $8.50 |
| Aug 31, 2026 | $8.40 | $8.43 | $8.40 | $8.40 | $-0.22 | -2.50% | 1,361 | $8.40 | $8.40 $8.43 |
| Aug 28, 2026 | $8.31 | $8.70 | $8.31 | $8.62 | +$0.21 | +2.53% | 1,084 | $8.48 | $8.31 $8.70 |
| Aug 27, 2026 | $8.75 | $8.75 | $8.33 | $8.40 | $-0.14 | -1.61% | 3,617 | $8.38 | $8.33 $8.75 |
| Aug 26, 2026 | $8.40 | $9.00 | $8.40 | $8.54 | $-0.03 | -0.35% | 2,817 | $8.73 | $8.40 $9.00 |
| Aug 25, 2026 | $8.50 | $8.88 | $8.50 | $8.57 | +$0.06 | +0.71% | 2,693 | $8.65 | $8.50 $8.88 |
| Aug 24, 2026 | $8.49 | $8.51 | $8.49 | $8.51 | $-0.17 | -1.98% | 726 | $8.54 | $8.49 $8.51 |
| Aug 21, 2026 | $8.88 | $8.88 | $8.57 | $8.68 | $-0.25 | -2.78% | 17,019 | $8.72 | $8.57 $8.88 |
| Aug 20, 2026 | $8.70 | $9.00 | $8.70 | $8.93 | +$0.08 | +0.90% | 5,349 | $8.90 | $8.70 $9.00 |