S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
AMEX
Bluerock Homes Trust Inc (BHM)
Bluerock Homes Trust Inc (BHM) Historical

BHM Bluerock Homes Trust Inc

17.2499

0.1599 (0.94%)

Last Updated: 10:19:19

Delayed by 15 minutes

BHM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	17.09	0.34	2.03%	16.81	17.10	16.81	1,460
May 31 2024	16.75	0.05	0.30%	16.87	16.98	16.3616	6,391
May 30 2024	16.70	-0.28	-1.62%	16.92	17.25	16.70	1,857
May 29 2024	16.975	0.05	0.30%	16.83	16.98	16.83	1,116
May 28 2024	16.9235	-0.33	-1.89%	17.10	17.25	16.9235	3,299
May 24 2024	17.25	-0.20	-1.12%	17.13	17.25	16.78	1,501
May 23 2024	17.4461	0.00	0.00%	17.40	17.4461	17.40	305
May 22 2024	17.4461	-0.05	-0.31%	17.50	17.50	17.40	5,590
May 21 2024	17.50	-0.15	-0.85%	17.42	17.55	17.27	5,821
May 20 2024	17.65	0.15	0.86%	17.63	17.7018	17.50	7,175
May 17 2024	17.50	-0.29	-1.63%	17.54	18.18	17.50	356
May 16 2024	17.79	0.17	0.96%	17.18	18.71	17.18	5,003
May 15 2024	17.6201	0.40	2.32%	17.09	18.02	17.09	8,662
May 14 2024	17.2199	-0.19	-1.09%	17.79	17.79	17.12	1,630
May 13 2024	17.41	0.04	0.23%	17.22	17.94	17.0141	1,722
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
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
Apr 03 2024	16.65	0.30	1.83%	16.27	16.75	16.105	2,436
Apr 02 2024	16.35	-0.52	-3.08%	16.57	16.75	16.35	1,441
Apr 01 2024	16.87	-0.10	-0.59%	16.75	16.90	16.5702	2,395
Mar 28 2024	16.97	0.33	1.98%	16.69	16.998	16.35	9,086
Mar 27 2024	16.64	-0.36	-2.12%	16.96	17.01	16.64	3,694
Mar 26 2024	17.00	0.24	1.43%	16.71	17.33	16.37	4,919
Mar 25 2024	16.76	-0.18	-1.06%	16.99	16.99	16.59	17,557
Mar 22 2024	16.94	0.66	4.05%	16.43	16.988	16.08	5,381
Mar 21 2024	16.28	-0.37	-2.21%	16.34	16.85	16.24	10,243
Mar 20 2024	16.6477	0.21	1.26%	16.39	16.6477	16.04	6,544
Mar 19 2024	16.44	-0.06	-0.36%	16.43	16.78	16.10	7,827
Mar 18 2024	16.50	0.31	1.91%	15.98	16.8899	15.98	11,880
Mar 15 2024	16.19	0.29	1.82%	15.72	16.49	15.3351	14,714
Mar 14 2024	15.90	0.90	6.00%	15.24	16.40	14.875	29,818
Mar 13 2024	15.00	0.50	3.45%	14.50	15.54	14.50	20,793
Mar 12 2024	14.50	-0.65	-4.29%	15.21	15.21	14.50	5,304
Mar 11 2024	15.15	0.14	0.93%	14.98	15.49	14.98	6,355
Mar 08 2024	15.01	0.38	2.60%	14.55	15.395	14.5001	8,199
Mar 07 2024	14.6298	0.12	0.86%	14.56	14.70	14.5001	4,249
Mar 06 2024	14.505	0.01	0.03%	14.60	14.69	14.505	5,821

NLBNPIT1VM76 20991231 3....

Newday Fmi 30 S

Bng Bank Tf 1% Ge26 Eur

Vontobel Financial Produ...

Bofa Finance Llc Issuer ...

NLBNPIT1W239 20240621 28

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions