Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bluerock Homes Trust Inc | BHM | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.39 | 2.27% | 17.54 | 16:08:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 17.15 | 17.10 | 17.54 | 17.54 | 17.15 |
BHM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.87 | 17.54 | 16.3616 | 16.98 | 5,730 | 0.67 | 3.97% |
| 1 Month | 17.14 | 18.71 | 16.3616 | 17.28 | 4,160 | 0.40 | 2.33% |
| 3 Months | 15.72 | 18.71 | 15.3351 | 16.83 | 4,742 | 1.82 | 11.58% |
| 6 Months | 15.56 | 18.71 | 13.25 | 15.23 | 6,893 | 1.98 | 12.72% |
| 1 Year | 16.14 | 18.71 | 12.0501 | 14.99 | 12,774 | 1.40 | 8.67% |
| 3 Years | 19.60 | 26.65 | 12.0501 | 19.01 | 20,276 | -2.06 | -10.51% |
| 5 Years | 19.60 | 26.65 | 12.0501 | 19.01 | 20,276 | -2.06 | -10.51% |
BHM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
