Bluerock Homes Trust Inc Historical Data - BHM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.34	-2.33676975945	14.55	14.55	13.6926	4042	13.9584285	CS
4	-0.48	-3.26752893125	14.69	14.69	13.6926	2755	14.15117226	CS
12	-1.04	-6.81967213115	15.25	16.54	13.43	3181	14.69374248	CS
26	-2.89	-16.9005847953	17.1	19.0129	13.43	3499	16.24680873	CS
52	-0.2	-1.38792505205	14.41	19.0129	13.25	6160	15.2941211	CS
156	-5.39	-27.5	19.6	26.65	12.0501	16540	18.89099898	CS
260	-5.39	-27.5	19.6	26.65	12.0501	16540	18.89099898	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	14.21	0.18	1.28	13.81	14.21	13.81	4498
1732663800	14.03	0.28	2.04	13.71	14.03	13.6926	6847
1732577400	13.75	-0.21	-1.50	14.16	14.16	13.75	6360
1732318200	13.96	-0.19	-1.34	14.15	14.28	13.95	3778
1732231800	14.15	-0.2	-1.39	14.16	14.43	14.15	2166
1732145400	14.35	-0.21	-1.43	14.55	14.55	14.35	1059
1732059000	14.5589	-0.09	-0.62	14.68	14.68	14.45	1645
1731972600	14.65	0.6	4.27	14	14.65	13.91	4099
1731713400	14.0495	-0.14	-0.98	13.89	14.2899	13.89	10027
1731627000	14.1886	-0.2	-1.38	14.29	14.445	14.08	2046
1731540600	14.3868	0.05	0.33	14.43	14.43	14.1501	441
1731454200	14.34	0.09	0.63	14.2	14.34	14.15	1855
1731367800	14.25	0.1	0.71	13.86	14.45	13.86	3650
1731108600	14.15	-0.05	-0.35	14.28	14.3	13.98	2654
1731022200	14.2	-0.3	-2.07	14.5	14.5	14.2	2693
1730935800	14.4999	0.49	3.50	14.25	14.4999	14.25	1753
1730849400	14.01	-0.22	-1.55	14.07	14.5	14.01	921
1730763000	14.23	-0.02	-0.14	14.19	14.24	14.01	816
1730500200	14.25	-0.29	-1.99	14.5	14.5	14.25	829
1730413800	14.54	0.04	0.28	14.5	14.54	14.35	1024
1730327400	14.5	-0.17	-1.13	14.69	14.69	14.5	441
1730241000	14.6656	0.04	0.27	14.6	14.6656	14.5	2280
1730154600	14.6256	-0.03	-0.19	14.85	14.85	14.5517	1090
1729895400	14.6529	-0.11	-0.73	14.66	14.76	14.6	1924
1729809000	14.76	-0.24	-1.60	14.71	14.9714	14.29	10732
1729722600	15	-0.25	-1.64	15.36	15.4101	15	8188
1729636200	15.25	-0.35	-2.24	15.26	15.29	15.25	1890
1729549800	15.6	0.19	1.23	15.4	15.6	15.26	1761
1729290600	15.4101	-0.29	-1.85	15.86	15.86	15.41	1740
1729204200	15.7	0	0.00	15.67	15.7	15.41	3330
1729117800	15.7	0.01	0.06	15.4	15.8292	15.11	6857
1729031400	15.69	0.26	1.69	15.65	15.7	15.25	4385
1728945000	15.43	-0.57	-3.56	15.72	15.94	15.43	660
1728685800	16	-0.11	-0.68	15.89	16.373	15.76	2499
1728599400	16.11	0.44	2.80	15.57	16.11	15.41	2121
1728513000	15.6717	-0.58	-3.56	16.1	16.239999	15.6717	2244
1728426600	16.25	0.2	1.25	16.25	16.25	16.239999	717
1728340200	16.05	-0.02	-0.10	16.25	16.3	16.05	3711
1728081000	16.066099	-0.24	-1.50	16.54	16.54	16.066099	289
1727994600	16.309999	-0.17	-1.03	16.309999	16.48	16.23	2258
1727908200	16.48	1.53	10.23	14.89	16.53	14.89	6888
1727821800	14.95	0	0.00	14.8	14.955	14.73	4960
1727735400	14.95	0.2	1.36	14.75	14.95	14.62	1096
1727476200	14.75	0.1	0.68	14.6	14.75	14.5001	1418
1727389800	14.65	0.15	1.03	14.31	14.65	14.3	1010
1727303400	14.5	0.12	0.83	14.34	14.5	14.1801	3956
1727217000	14.38	-0.18	-1.27	14.39	14.565	14.3601	1060
1727130600	14.5643	-0.25	-1.66	14.41	14.61	14.41	1497
1726871400	14.81	0.79	5.60	13.86	14.81	13.86	8995
1726785000	14.025	0.6	4.43	13.52	14.025	13.52	6326
1726698600	13.43	-0.57	-4.07	13.98	13.98	13.43	5429
1726612200	14	-0.33	-2.30	14.24	14.63	13.93	11906
1726525800	14.33	0.35	2.50	13.98	14.57	13.98	2442
1726266600	13.98	-0.07	-0.50	14	14	13.98	1067
1726180200	14.05	-0.1	-0.71	14.33	14.33	13.9301	3592
1726093800	14.15	-0.41	-2.78	14.42	14.56	14.15	4162
1726007400	14.555	0.03	0.17	14.48	14.8299	14.36	1821
1725921000	14.53	-0.26	-1.76	14.78	15.01	14.53	4018
1725661800	14.79	-0.21	-1.40	14.95	15.05	14.79	588
1725575400	15	-0.21	-1.40	15.18	15.3999	15	2360
1725489000	15.2127	-0.09	-0.57	15.25	15.58	15.1894	2510
1725402600	15.3	-0.23	-1.48	15.53	15.55	15.1001	3395
1725057000	15.53	-0.25	-1.55	15.64	15.6999	15.27	4235
1724970600	15.775	-0.03	-0.16	15.34	16	15.34	3844
1724884200	15.8	-0.44	-2.73	16.2	16.399999	15.7	3049

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Bluerock Homes Trust Inc (BHM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Bluerock Homes Trust Inc (BHM) Historical

Bluerock Homes Trust Inc (BHM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%