Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
AMEX
Bluerock Homes Trust Inc (BHM)
Bluerock Homes Trust Inc (BHM) Historical

BHM Bluerock Homes Trust Inc

17.01

0.00 (0.00%)

Pre Market

Last Updated: 04:16:39

Delayed by 15 minutes

BHM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	17.01	-0.36	-2.07%	17.52	17.74	17.01	10,074
Jun 17 2024	17.37	-0.27	-1.53%	17.24	17.70	17.24	2,701
Jun 14 2024	17.64	0.00	0.00%	17.34	17.64	17.34	511
Jun 13 2024	17.64	-0.20	-1.12%	17.60	17.85	17.46	1,202
Jun 12 2024	17.8399	0.39	2.23%	17.52	17.848	17.10	2,584
Jun 11 2024	17.45	0.08	0.46%	17.41	17.76	16.97	1,958
Jun 10 2024	17.37	-0.17	-0.97%	17.54	17.55	17.345	2,033
Jun 07 2024	17.54	0.39	2.27%	17.15	17.54	17.10	1,154
Jun 06 2024	17.15	0.07	0.44%	16.89	17.17	16.7951	1,070
Jun 05 2024	17.075	0.07	0.44%	17.16	17.45	16.75	8,249
Jun 04 2024	17.00	-0.09	-0.53%	16.99	17.2499	16.8057	11,480
Jun 03 2024	17.09	0.34	2.03%	16.81	17.10	16.81	1,460
May 31 2024	16.75	0.05	0.30%	16.87	16.98	16.3616	6,391
May 30 2024	16.70	-0.28	-1.62%	16.92	17.25	16.70	1,857
May 29 2024	16.975	0.05	0.30%	16.83	16.98	16.83	1,116
May 28 2024	16.9235	-0.33	-1.89%	17.10	17.25	16.9235	3,299
May 24 2024	17.25	-0.20	-1.12%	17.13	17.25	16.78	1,501
May 23 2024	17.4461	0.00	0.00%	17.40	17.4461	17.40	305
May 22 2024	17.4461	-0.05	-0.31%	17.50	17.50	17.40	5,590
May 21 2024	17.50	-0.15	-0.85%	17.42	17.55	17.27	5,821
May 20 2024	17.65	0.15	0.86%	17.63	17.7018	17.50	7,175
May 17 2024	17.50	-0.29	-1.63%	17.54	18.18	17.50	356
May 16 2024	17.79	0.17	0.96%	17.18	18.71	17.18	5,003
May 15 2024	17.6201	0.40	2.32%	17.09	18.02	17.09	8,662
May 14 2024	17.2199	-0.19	-1.09%	17.79	17.79	17.12	1,630
May 13 2024	17.41	0.04	0.23%	17.22	17.94	17.0141	1,722
May 10 2024	17.37	0.03	0.17%	17.14	17.74	17.0001	6,349
May 09 2024	17.34	0.09	0.52%	17.00	17.34	17.00	3,458
May 08 2024	17.25	0.46	2.74%	16.39	17.25	16.39	1,646
May 07 2024	16.79	-0.40	-2.33%	16.94	17.45	16.79	7,798
May 06 2024	17.19	-0.06	-0.35%	17.40	18.00	16.86	6,113
May 03 2024	17.25	0.27	1.59%	16.96	17.50	16.96	1,317
May 02 2024	16.98	0.00	0.00%	17.22	17.33	16.98	919
May 01 2024	16.98	0.15	0.89%	16.78	16.98	16.78	460
Apr 30 2024	16.83	0.00	0.01%	16.47	17.23	16.47	1,872
Apr 29 2024	16.8286	-0.37	-2.16%	17.09	17.17	16.8286	906
Apr 26 2024	17.20	-0.14	-0.81%	17.29	17.35	17.20	488
Apr 25 2024	17.34	0.45	2.69%	15.88	17.34	15.88	4,110
Apr 24 2024	16.885	0.00	0.00%	16.66	16.885	16.65	242
Apr 23 2024	16.885	0.30	1.78%	16.42	16.90	16.30	1,301
Apr 22 2024	16.59	-0.16	-0.96%	16.82	16.89	16.41	3,271
Apr 19 2024	16.75	0.07	0.42%	16.44	16.90	16.28	6,463
Apr 18 2024	16.68	0.24	1.46%	16.49	16.68	16.49	1,159
Apr 17 2024	16.44	-0.26	-1.56%	16.75	16.75	16.3737	2,151
Apr 16 2024	16.70	-0.05	-0.30%	16.78	16.89	16.35	4,324
Apr 15 2024	16.75	0.40	2.45%	16.65	16.75	16.0325	3,295
Apr 12 2024	16.35	0.00	0.00%	16.59	16.75	16.35	6,773
Apr 11 2024	16.35	-0.40	-2.39%	16.70	16.8121	16.35	3,574
Apr 10 2024	16.75	0.15	0.90%	16.52	16.75	16.475	4,843
Apr 09 2024	16.60	0.13	0.79%	16.56	16.87	15.71	9,126
Apr 08 2024	16.47	0.03	0.16%	16.16	16.90	16.16	2,723
Apr 05 2024	16.4444	0.19	1.20%	16.20	16.90	15.95	13,567
Apr 04 2024	16.25	-0.40	-2.40%	16.54	16.54	15.655	5,724
Apr 03 2024	16.65	0.30	1.83%	16.27	16.75	16.105	2,436
Apr 02 2024	16.35	-0.52	-3.08%	16.57	16.75	16.35	1,437
Apr 01 2024	16.87	-0.10	-0.59%	16.75	16.90	16.5702	2,395
Mar 28 2024	16.97	0.33	1.98%	16.69	16.998	16.35	9,086
Mar 27 2024	16.64	-0.36	-2.12%	16.96	17.01	16.64	3,694
Mar 26 2024	17.00	0.24	1.43%	16.71	17.33	16.37	4,919
Mar 25 2024	16.76	-0.18	-1.06%	16.99	16.99	16.59	17,557
Mar 22 2024	16.94	0.66	4.05%	16.43	16.988	16.08	5,381

Uni Metalg Ht Sei

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions