Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bluerock Homes Trust Inc | BHM | AMEX | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.27 | 1.59% | 17.25 | 19:52:39 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 16.96 | 16.96 | 17.50 | 17.25 | 16.98 |
BHM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 17.29 | 17.50 | 16.47 | 16.91 | 929 | -0.04 | -0.23% |
| 1 Month | 16.20 | 17.50 | 15.71 | 16.63 | 3,590 | 1.05 | 6.48% |
| 3 Months | 13.91 | 17.50 | 13.36 | 15.58 | 6,640 | 3.34 | 24.01% |
| 6 Months | 13.96 | 17.50 | 13.25 | 14.73 | 9,068 | 3.29 | 23.57% |
| 1 Year | 18.28 | 19.45 | 12.0501 | 15.25 | 15,012 | -1.03 | -5.63% |
| 3 Years | 19.60 | 26.65 | 12.0501 | 19.03 | 21,252 | -2.35 | -11.99% |
| 5 Years | 19.60 | 26.65 | 12.0501 | 19.03 | 21,252 | -2.35 | -11.99% |
BHM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4,255 |
| 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 | 4,335 |
| 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 | 13,645 |
| Apr 04 2024 | 16.25 | -0.40 | -2.40% | 16.54 | 16.54 | 15.655 | 5,724 |
