Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Bluerock Homes Trust Inc | BHM | AMEX | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.03 | 0.17% | 17.37 | 15:10:50 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 17.14 | 17.0001 | 17.74 | 17.37 | 17.34 |
BHM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 16.96 | 18.00 | 16.39 | 17.07 | 4,066 | 0.41 | 2.42% |
| 1 Month | 16.59 | 18.00 | 15.88 | 16.85 | 2,903 | 0.78 | 4.70% |
| 3 Months | 13.40 | 18.00 | 13.36 | 15.78 | 6,542 | 3.97 | 29.63% |
| 6 Months | 13.87 | 18.00 | 13.25 | 14.79 | 9,016 | 3.50 | 25.23% |
| 1 Year | 17.80 | 19.45 | 12.0501 | 15.16 | 14,560 | -0.43 | -2.42% |
| 3 Years | 19.60 | 26.65 | 12.0501 | 19.04 | 21,068 | -2.23 | -11.38% |
| 5 Years | 19.60 | 26.65 | 12.0501 | 19.04 | 21,068 | -2.23 | -11.38% |
BHM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 07 2024 | 16.79 | -0.40 | -2.33% | 16.94 | 17.45 | 16.79 | 7,798 |
| May 06 2024 | 17.19 | -0.06 | -0.35% | 17.40 | 18.00 | 16.86 | 6,113 |
| 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 |
