NYSE · BHM

Bluerock Homes Trust, Inc.

Real Estate · REIT - Residential

$8.85

Up+$0.00 (+0.00%)

Updated Aug 14, 2026, 4:48 PM

SID Score

3.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BHM price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BHM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$8.55	$8.85	$8.55	$8.85	11.77K
Aug 12, 2026	$9.00	$9.00	$8.5601	$8.69	3.24K
Aug 11, 2026	$9.00	$9.02	$8.60	$8.62	3.91K
Aug 10, 2026	$8.84	$9.00	$8.5101	$8.57	4.74K
Aug 7, 2026	$8.48	$8.505	$8.385	$8.50	2.53K
Aug 6, 2026	$8.55	$8.72	$8.22	$8.22	1.35K
Aug 5, 2026	$8.31	$8.475	$8.31	$8.39	1.8K
Aug 4, 2026	$8.14	$8.14	$8.14	$8.14	2.13K
Aug 3, 2026	$8.1401	$8.9999	$8.1401	$8.46	5.6K
Jul 31, 2026	$8.575	$8.60	$8.35	$8.60	2.14K
Jul 30, 2026	$8.99	$8.99	$8.615	$8.615	2K
Jul 29, 2026	$8.50	$8.50	$8.50	$8.50	1.04K
Jul 28, 2026	$8.61	$8.61	$8.15	$8.29	1.89K
Jul 27, 2026	$8.14	$8.60	$8.14	$8.53	3.12K
Jul 24, 2026	$8.615	$8.68	$8.36	$8.36	4.9K
Jul 23, 2026	$8.45	$8.65	$8.36	$8.36	908.9
Jul 22, 2026	$8.41	$9.41	$8.37	$8.44	129.05K
Jul 21, 2026	$8.51	$8.76	$8.40	$8.44	4.36K
Jul 20, 2026	$9.10	$9.10	$8.51	$8.51	3.38K
Jul 17, 2026	$8.79	$8.79	$8.60	$8.60	1.76K
Jul 16, 2026	$8.89	$8.90	$8.78	$8.80	4.27K