NYSE · BHM

Bluerock Homes Trust, Inc.

Real Estate · REIT - Residential

$7.50

Down-$0.20 (-2.60%)

Updated Nov 15, 2026, 4:53 AM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BHM

BHM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

BHM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$7.50	$7.50	$7.50	$7.50	400.16
Nov 12, 2026	$7.70	$7.70	$7.70	$7.70	279.38
Nov 11, 2026	$7.55	$7.72	$7.55	$7.72	1.29K
Nov 10, 2026	$7.44	$7.44	$7.44	$7.44	859.29
Nov 9, 2026	$7.73	$7.73	$7.728	$7.728	1.32K
Nov 6, 2026	$7.255	$7.255	$7.255	$7.255	1.36K
Nov 5, 2026	$7.47	$7.47	$7.005	$7.005	1.64K
Nov 4, 2026	$7.28	$7.325	$6.58	$7.1833	4.48K
Nov 3, 2026	$7.31	$7.60	$7.22	$7.22	2.53K
Nov 2, 2026	$7.65	$7.82	$7.65	$7.65	2.38K
Oct 30, 2026	$7.50	$7.966	$7.36	$7.65	21.95K
Oct 29, 2026	$7.4056	$7.7499	$7.36	$7.71	5.81K
Oct 28, 2026	$7.45	$7.45	$7.405	$7.405	2.42K
Oct 27, 2026	$7.8019	$7.90	$7.51	$7.51	2.2K
Oct 26, 2026	$8.01	$8.01	$8.01	$8.01	590.61
Oct 23, 2026	$7.95	$8.045	$7.81	$8.045	3.35K
Oct 22, 2026	$7.97	$8.00	$7.93	$8.00	1.38K
Oct 21, 2026	$7.86	$7.86	$7.86	$7.86	417
Oct 20, 2026	$8.29	$8.37	$7.94	$8.00	3.66K
Oct 19, 2026	$7.91	$8.24	$7.86	$8.24	5.84K