Bluerock Homes Trust, Inc.
BHMAMEXReal Estate● Active
$9.81
+$0.06(+0.62%)
Market Cap$40312724
P/E Ratio—
52W High$14.812
52W Low$8.05
Bluerock Homes Trust, Inc. (BHM) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
bhm · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$26.65
Oct 28, 2022
-63.2% from here
5-Year Low5Y
$8.05
Dec 12, 2025
+21.9% from low
IPO Priceadj.
$21.70
Sep 28, 2022
-54.8% since IPO
1 Year Ago
$12.50
Jun 9, 2025
-21.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BHM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.58 | $9.95 | $9.57 | $9.95 | $9.95 | 2K | +3.86% |
| Jun 5, 2026 | $9.75 | $10.60 | $9.75 | $9.75 | $9.75 | 2K | +0.00% |
| Jun 4, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2K | +0.00% |
| Jun 3, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0K | +0.00% |
| Jun 2, 2026 | $10.36 | $10.82 | $10.00 | $10.00 | $10.00 | 12K | -3.47% |
| Jun 1, 2026 | $9.87 | $10.36 | $9.87 | $10.36 | $10.36 | 4K | +4.96% |
| May 29, 2026 | $9.98 | $10.40 | $9.90 | $9.96 | $9.96 | 8K | -0.20% |
| May 28, 2026 | $10.48 | $10.89 | $9.90 | $9.90 | $9.90 | 10K | -5.53% |
| May 27, 2026 | $10.20 | $10.52 | $10.00 | $10.39 | $10.39 | 23K | +1.86% |
| May 26, 2026 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 3K | +0.10% |
| May 22, 2026 | $10.78 | $10.98 | $10.62 | $10.62 | $10.62 | 2K | -1.48% |
| May 21, 2026 | $11.21 | $11.38 | $10.50 | $10.55 | $10.55 | 20K | -5.89% |
| May 20, 2026 | $10.80 | $10.89 | $10.80 | $10.89 | $10.89 | 5K | +0.83% |
| May 19, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1K | +0.00% |
| May 18, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1K | +0.00% |
| May 15, 2026 | $11.35 | $11.35 | $10.51 | $10.51 | $10.51 | 2K | -7.40% |
| May 14, 2026 | $10.92 | $11.17 | $10.69 | $10.85 | $10.85 | 29K | -0.64% |
| May 13, 2026 | $11.05 | $11.38 | $10.61 | $10.83 | $10.83 | 4K | -1.99% |
| May 12, 2026 | $11.24 | $11.95 | $10.86 | $11.33 | $11.33 | 40K | +0.80% |
| May 11, 2026 | $11.00 | $11.63 | $10.75 | $11.49 | $11.49 | 120K | +4.45% |
Showing 1–20 of 926 records
Annual Stock Price Performance · BHM
Jan 1 → Dec 31 · 5 years2026-12.1%$11.32 → $9.95
-12.1%
2025-19.1%$13.19 → $10.67
-19.1%
2024-5.0%$13.97 → $13.27
-5.0%
2023-34.2%$21.27 → $13.99
-34.2%
2022-7.3%$23.00 → $21.31
-7.3%
Best Year2024 · -5.0%
Worst Year2023 · -34.2%
Positive Years0 / 5
Avg Annual Return-15.6%
5Y Total Return-56.7%
5Y CAGR~-15.4% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in BHM?
If you invested $1,000 in BHM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$452
Total Return-54.8%
CAGR~-18.0% / yr
Profit$-548
Based on Sep 28, 2022 · $21.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Bluerock Homes Trust, Inc. (BHM) is classified under Real Estate and trades on AMEX. The quote snapshot on this page shows a last price of $9.81. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
BHM price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
BHM historical stock pricesFMP EOD datasplit-adjusted OHLCV