Bluerock Homes Trust (BHM) Stock Chart & Stock Price History $12.78 -0.15 (-1.16%) Closing price 04:10 PM EasternExtended Trading$13.08 +0.31 (+2.39%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendHeadlinesOwnershipSEC FilingsShort InterestBuy This Stock Bluerock Homes Trust Stock Price Performance The Bluerock Homes Trust (BHM) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 1.63%. In the past month, the stock has decreased 5.54%, reflecting recent market activity. As of the latest close, Bluerock Homes Trust traded at $12.93 with a market cap of $52.63 million and volume of 996 shares. Receive BHM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bluerock Homes Trust and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.54%1 Month Performance-5.54%3 Month Performance+2.49%Year-To-Date Performance-1.63% BHM Stock Chart for Friday, September, 5, 2025 BHM Chart by TradingView Bluerock Homes Trust Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/04/2025$13.08$12.93-1.15%$12.93$12.92996 shs$52.63 million09/03/2025$12.98$13.08+0.77%$13.08$13.08379 shs$53.24 million09/02/2025$12.98$12.98$13.15$12.771,621 shs$52.83 million09/01/2025$12.98$12.98$12.98$12.98494 shs$52.83 million08/29/2025$12.77$12.98+1.64%$12.98$12.98494 shs$52.83 million08/28/2025$13.45$12.77-5.06%$13.10$12.772,053 shs$51.97 million08/27/2025$13.08$13.45+2.83%$13.45$13.45375 shs$54.74 million08/26/2025$12.84$13.08+1.87%$13.08$12.75786 shs$53.24 million08/25/2025$13.20$12.84-2.73%$13.01$12.841,823 shs$52.26 million08/22/2025$12.75$13.20+3.53%$13.20$13.001,718 shs$53.72 million Get the Latest News and Ratings for BHM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bluerock Homes Trust and its competitors with MarketBeat's FREE daily newsletter. 08/21/2025$12.75$12.75$12.82$12.751,192 shs$51.89 million08/20/2025$12.75$12.75$13.05$12.753,573 shs$51.89 million08/19/2025$12.76$12.75-0.08%$13.18$12.751,182 shs$51.89 million08/18/2025$12.93$12.76-1.31%$12.92$12.75691 shs$51.93 million08/15/2025$13.09$12.93-1.22%$13.25$12.961,605 shs$52.63 million08/14/2025$13.13$13.09-0.30%$13.25$12.961,605 shs$53.28 million08/13/2025$13.32$13.13-1.43%$13.14$13.13453 shs$53.44 million08/12/2025$13.57$13.32-1.84%$13.32$13.26688 shs$54.21 million08/11/2025$13.55$13.57+0.15%$13.98$13.57928 shs$55.23 million08/08/2025$12.75$13.55+6.27%$13.55$13.411,445 shs$55.15 million08/07/2025$13.45$12.75-5.20%$13.68$12.751,986 shs$51.89 million08/06/2025$13.53$13.45-0.59%$13.45$13.45289 shs$54.74 million08/05/2025$13.79$13.53-1.89%$13.53$13.53255 shs$55.07 million08/04/2025$13.98$13.79-1.36%$13.79$13.791,265 shs$56.13 million Related Companies SAMG Stock Price Chart HLXB Stock Price Chart BHR Stock Price Chart EVE Stock Price Chart BIOX Stock Price Chart FSP Stock Price Chart RILY Stock Price Chart FLD Stock Price Chart ONL Stock Price Chart JYNT Stock Price Chart Receive BHM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bluerock Homes Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEAMERICAN:BHM) was last updated on 9/5/2025 by MarketBeat.com Staff From Our PartnersWhy Trump’s “Smart Dollar” could rewrite the rulesMUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...Stansberry Research | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredWhat's the Best Way to Lower RMD Taxes?Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...SmartAsset | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | SponsoredOne tiny company just cracked Google’s $19B problemFor decades, this “AI metal” was trapped in labs, too slow and expensive to ever reach mass production. The...True Market Insiders | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bluerock Homes Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Bluerock Homes Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free BHM Stock Alerts