Loading live market data…

Bluerock Homes Trust, Inc.

AMEX:BHM

$8.78 USD

-$0.12 (-1.29%)

Volume
1.85K
Average Volume
8.08K
Market Capitalization
$36.08M
P/E Ratio
-2.73
Dividend Yield
5.69%
Price Target
$
Year High
$14.81
Year Low
$8.05
Day High
—
Day Low
—
Payout Ratio
$4.82
Current Ratio
$6.97
Date Opening Price Closing Price %Chg Volume
2026-07-14 $8.79 $8.78 -0.11% 1854
2026-07-13 $8.90 $8.90 0.00% 1226
2026-07-10 $8.90 $8.94 0.45% 2021
2026-07-09 $9.02 $8.87 -1.66% 5700
2026-07-08 $9.03 $9.09 0.66% 2405
2026-07-07 $9.05 $9.10 0.55% 5300
2026-07-06 $9.46 $9.33 -1.37% 4043
2026-07-02 $9.32 $9.43 1.18% 2800
2026-07-01 $9.29 $9.08 -2.26% 5233
2026-06-30 $9.36 $9.00 -3.85% 3848
2026-06-29 $9.28 $9.24 -0.43% 3636
2026-06-26 $9.14 $9.10 -0.44% 7415
2026-06-25 $9.01 $9.00 -0.11% 17100
2026-06-24 $9.45 $9.40 -0.53% 1900
2026-06-23 $9.29 $9.46 1.83% 15000
2026-06-22 $9.29 $9.49 2.15% 10715
2026-06-18 $9.60 $9.08 -5.42% 21439
2026-06-17 $9.66 $9.90 2.48% 3935
2026-06-16 $9.25 $10.12 9.41% 18110
2026-06-15 $9.20 $9.25 0.54% 3100
2026-06-12 $9.57 $9.36 -2.19% 7312
2026-06-11 $9.40 $9.55 1.60% 11041
2026-06-10 $10.04 $9.33 -7.07% 2400
2026-06-09 $10.25 $10.01 -2.34% 1723
2026-06-08 $9.58 $9.95 3.86% 2200
2026-06-05 $9.75 $9.75 0.00% 2400
2026-06-04 $10.12 $10.12 0.00% 2200
2026-06-03 $10.00 $10.00 0.00% 76
2026-06-02 $10.36 $10.00 -3.47% 12100
2026-06-01 $9.87 $10.36 4.96% 4000
2026-05-29 $9.98 $9.96 -0.20% 8428
2026-05-28 $10.48 $9.90 -5.53% 10438
2026-05-27 $10.20 $10.39 1.86% 22900
2026-05-26 $10.50 $10.51 0.10% 2600
2026-05-22 $10.78 $10.62 -1.48% 1500
2026-05-21 $11.21 $10.55 -5.89% 20038
2026-05-20 $10.80 $10.89 0.83% 4800
2026-05-19 $10.76 $10.76 0.00% 1402
2026-05-18 $10.76 $10.76 0.00% 1035
2026-05-15 $11.35 $10.51 -7.40% 2000
2026-05-14 $10.92 $10.85 -0.64% 29230
2026-05-13 $11.05 $10.83 -1.99% 3800
2026-05-12 $11.24 $11.33 0.80% 39600
2026-05-11 $11.00 $11.49 4.45% 119.6K
2026-05-08 $10.95 $10.95 0.00% 300
2026-05-07 $10.79 $11.06 2.50% 6500
2026-05-06 $10.56 $10.56 0.00% 600
2026-05-05 $11.00 $11.00 0.00% 700
2026-05-04 $10.51 $10.59 0.76% 5200
2026-05-01 $10.53 $10.53 0.00% 1008
2026-04-30 $11.49 $10.51 -8.53% 3200
2026-04-29 $11.01 $11.01 0.00% 69
2026-04-28 $11.00 $11.01 0.09% 9044
2026-04-27 $11.00 $11.00 0.00% 1830
2026-04-24 $11.00 $11.09 0.82% 1418
2026-04-23 $11.19 $11.29 0.89% 1748
2026-04-22 $10.86 $11.33 4.33% 2500
2026-04-21 $10.72 $11.35 5.88% 3600
2026-04-20 $11.07 $11.21 1.26% 600
2026-04-17 $11.36 $11.21 -1.32% 2918
2026-04-16 $10.93 $11.36 3.93% 2600
2026-04-15 $11.02 $10.67 -3.18% 3200
2026-04-14 $11.13 $11.02 -0.99% 7725
2026-04-13 $10.85 $11.09 2.21% 1700
2026-04-10 $11.03 $11.24 1.90% 6947
2026-04-09 $11.07 $11.16 0.81% 1023
2026-04-08 $11.24 $10.71 -4.72% 7000
2026-04-07 $11.34 $11.10 -2.12% 2314
2026-04-06 $11.25 $11.26 0.09% 7802
2026-04-02 $11.40 $11.40 0.00% 6126
2026-04-01 $11.73 $11.43 -2.56% 2531
2026-03-31 $11.30 $11.36 0.53% 5202
2026-03-30 $11.34 $11.36 0.18% 6903
2026-03-27 $11.50 $11.80 2.61% 16400
2026-03-26 $11.95 $11.74 -1.76% 14700
2026-03-25 $12.35 $12.09 -2.11% 4300
2026-03-24 $11.40 $12.20 7.02% 22049
2026-03-23 $11.09 $11.61 4.69% 11011
2026-03-20 $10.74 $11.09 3.26% 13474
2026-03-19 $10.41 $10.75 3.27% 14900
2026-03-18 $10.20 $10.10 -0.98% 44300
2026-03-17 $10.01 $10.46 4.50% 39500
2026-03-16 $10.55 $10.01 -5.12% 12300
2026-03-13 $10.47 $10.51 0.38% 6500
2026-03-12 $11.00 $10.60 -3.64% 3900
2026-03-11 $10.13 $11.00 8.59% 4700
2026-03-10 $10.71 $10.25 -4.30% 3017
2026-03-09 $10.75 $10.37 -3.53% 3117
2026-03-06 $11.45 $10.65 -6.99% 3700
2026-03-05 $11.29 $11.45 1.42% 7600