Bluerock Homes Trust, Inc.
BHMAMEXReal Estate● Active
$9.89
+$0.14(+1.44%)
Market Cap$40641472
P/E Ratio—
52W High$14.812
52W Low$8.05
Bluerock Homes Trust, Inc.（BHM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bhm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.65
Oct 28, 2022
-62.9% from here
5-Year Low5Y
$8.05
Dec 12, 2025
+22.9% from low
IPO Priceadj.
$21.70
Sep 28, 2022
-54.4% since IPO
1 Year Ago
$12.50
Jun 9, 2025
-20.9% 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 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0K | +0.00% |
| 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 years2026-13.9%$11.32 → $9.75
-13.9%
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-15.9%
5Y Total Return-57.6%
5Y CAGR~-15.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$202.58+0.00%
Mkt Cap $143.0B
Prologis, Inc.
PLD
$142.70+0.00%
Mkt Cap $133.0B
Equinix, Inc.
EQIX
$1,071.86+0.00%
Mkt Cap $105.7B
American Tower Corporation
AMT
$190.19+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.87+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$184.26+0.00%
Mkt Cap $64.8B
Realty Income Corporation
O
$60.23+0.00%
Mkt Cap $56.2B
Public Storage
PSA
$310.28+0.00%
Mkt Cap $54.5B
Crown Castle Inc.
CCI
$92.61+0.00%
Mkt Cap $40.4B
Ventas, Inc.
VTR
$80.33+0.00%
Mkt Cap $39.1BWhat 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$456
Total Return-54.4%
CAGR~-17.8% / yr
Profit$-544
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.
关于价格历史与 OHLCV 数据
Bluerock Homes Trust, Inc.（BHM）所属板块为 Real Estate，主要交易场所为 AMEX。本页行情快照中的最近价为 $9.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BHM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BHM 历史股价FMP 日线复权 OHLCV