Stock listing
NYSE American:BHM Bluerock Homes Trust, Inc. Stock
Home listing (NYSE American) of Bluerock Homes Trust, Inc.
Follow Bluerock Homes Trust, Inc. into a list and get an email when it puts out news.
Share price · AMEX:BHM
$7.65 USD -0.06 (-0.8%)
Close on Oct 30, 2026
- Day range
- $7.36 – $7.97 USDOct 30, 2026
- Volume
- 21,951 sharesOct 30, 2026
- Market cap
- $87.77M USDAt the close on Oct 30, 2026 · price × 11.47M shares outstanding
- 52-week range
- $7.36 – $13.30 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $27,549 USDMedian day 2,420 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE American:BHM · Home | $7.65 USD | -0.06 (-0.8%) | 21,951 | $7.50 | $7.966 | $7.36 | $7.71 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BHM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.65 | -0.06 | -0.8% | $7.50 | $7.966 | $7.36 | 21,951 | |
| $7.71 | +0.305 | +4.1% | $7.406 | $7.75 | $7.36 | 5,807 | |
| $7.405 | -0.105 | -1.4% | $7.45 | $7.45 | $7.405 | 2,420 | |
| $7.51 | -0.50 | -6.2% | $7.802 | $7.90 | $7.51 | 2,197 | |
| $8.01 | -0.035 | -0.4% | $8.01 | $8.01 | $8.01 | 588 | |
| $8.045 | +0.045 | +0.6% | $7.95 | $8.045 | $7.81 | 3,349 | |
| $8.00 | +0.14 | +1.8% | $7.97 | $8.00 | $7.93 | 1,381 | |
| $7.86 | -0.14 | -1.7% | $7.86 | $7.86 | $7.86 | 417 | |
| $8.00 | -0.24 | -2.9% | $8.29 | $8.37 | $7.94 | 3,655 | |
| $8.24 | +0.19 | +2.4% | $7.91 | $8.24 | $7.86 | 5,840 | |
| $8.05 | +0.081 | +1.0% | $7.87 | $8.43 | $7.87 | 7,232 | |
| $7.969 | -0.021 | -0.3% | $7.97 | $7.97 | $7.969 | 1,270 | |
| $7.99 | 0.00 | 0.0% | $8.16 | $8.16 | $7.99 | 403 | |
| $7.99 | -0.01 | -0.1% | $8.16 | $8.16 | $7.99 | 1,707 | |
| $8.00 | -0.195 | -2.4% | $8.32 | $8.32 | $7.87 | 4,376 | |
| $8.195 | +0.185 | +2.3% | $7.90 | $8.195 | $7.89 | 1,500 | |
| $8.01 | -0.04 | -0.5% | $8.01 | $8.01 | $8.01 | 400 | |
| $8.05 | -0.11 | -1.3% | $8.67 | $8.67 | $7.986 | 4,098 | |
| $8.16 | +0.14 | +1.7% | $8.36 | $8.50 | $8.017 | 4,820 | |
| $8.02 | +0.01 | +0.1% | $8.29 | $8.66 | $8.02 | 4,217 | |
| $8.01 | +0.09 | +1.1% | $8.25 | $8.37 | $8.01 | 4,585 | |
| $7.92 | -0.04 | -0.5% | $7.92 | $7.92 | $7.92 | 590 | |
| $7.96 | +0.07 | +0.9% | $7.91 | $8.315 | $7.91 | 2,420 | |
| $7.89 | -0.043 | -0.5% | $8.195 | $8.195 | $7.89 | 1,743 | |
| $7.933 | -0.073 | -0.9% | $7.90 | $8.17 | $7.87 | 1,957 | |
| $8.006 | -0.125 | -1.5% | $8.131 | $8.131 | $8.006 | 299 | |
| $8.131 | -0.501 | -5.8% | $8.131 | $8.131 | $8.131 | 822 | |
| $8.632 | +0.432 | +5.3% | $8.28 | $8.632 | $8.28 | 4,800 | |
| $8.20 | -0.036 | -0.4% | $8.27 | $8.27 | $8.20 | 2,000 | |
| $8.236 | +0.216 | +2.7% | $8.211 | $8.236 | $8.211 | 900 | |
| $8.02 | -0.375 | -4.5% | $8.02 | $8.02 | $8.02 | 1,800 | |
| $8.395 | +0.215 | +2.6% | $8.14 | $8.53 | $8.12 | 5,500 | |
| $8.18 | -0.295 | -3.5% | $8.42 | $8.67 | $8.18 | 1,200 | |
| $8.475 | +0.035 | +0.4% | $8.41 | $8.555 | $8.20 | 2,300 | |
| $8.44 | -0.06 | -0.7% | $8.61 | $8.70 | $8.44 | 2,500 | |
| $8.50 | +0.12 | +1.4% | $8.40 | $8.53 | $8.40 | 1,000 | |
| $8.38 | -0.10 | -1.2% | $8.324 | $8.92 | $8.18 | 4,400 | |
| $8.48 | +0.08 | +1.0% | $8.48 | $8.48 | $8.48 | 1,000 | |
| $8.40 | -0.45 | -5.1% | $8.64 | $8.64 | $8.40 | 1,000 | |
| $8.85 | +0.05 | +0.6% | $8.80 | $8.85 | $8.69 | 2,900 | |
| $8.80 | +0.60 | +7.3% | $8.40 | $8.80 | $8.40 | 3,000 | |
| $8.20 | -0.30 | -3.5% | $8.61 | $8.73 | $8.20 | 2,800 | |
| $8.50 | +0.10 | +1.2% | $8.45 | $8.50 | $8.448 | 1,400 | |
| $8.40 | -0.215 | -2.5% | $8.40 | $8.43 | $8.40 | 1,400 | |
| $8.615 | +0.212 | +2.5% | $8.31 | $8.695 | $8.31 | 1,100 | |
| $8.403 | -0.137 | -1.6% | $8.75 | $8.75 | $8.33 | 3,600 | |
| $8.54 | -0.03 | -0.4% | $8.40 | $9.00 | $8.40 | 2,800 | |
| $8.57 | +0.06 | +0.7% | $8.50 | $8.876 | $8.50 | 2,700 | |
| $8.51 | -0.172 | -2.0% | $8.485 | $8.51 | $8.485 | 700 | |
| $8.682 | -0.248 | -2.8% | $8.88 | $8.88 | $8.57 | 17,000 | |
| $8.93 | +0.08 | +0.9% | $8.70 | $9.00 | $8.70 | 5,300 | |
| $8.85 | -0.05 | -0.6% | $8.855 | $8.92 | $8.85 | 2,500 | |
| $8.90 | +0.26 | +3.0% | $8.55 | $8.90 | $8.48 | 9,500 | |
| $8.64 | -0.21 | -2.4% | $8.64 | $8.89 | $8.60 | 2,500 | |
| $8.85 | 0.00 | 0.0% | $8.85 | $8.85 | $8.85 | 0 | |
| $8.85 | +0.16 | +1.8% | $8.55 | $8.85 | $8.55 | 11,800 | |
| $8.69 | +0.07 | +0.8% | $9.00 | $9.00 | $8.56 | 3,200 | |
| $8.62 | +0.05 | +0.6% | $9.00 | $9.02 | $8.60 | 3,900 | |
| $8.57 | +0.07 | +0.8% | $8.84 | $9.00 | $8.51 | 4,700 | |
| $8.50 | +0.28 | +3.4% | $8.48 | $8.505 | $8.385 | 2,500 | |
| $8.22 | -0.17 | -2.0% | $8.55 | $8.72 | $8.22 | 1,400 | |
| $8.39 | +0.25 | +3.1% | $8.31 | $8.475 | $8.31 | 1,800 | |
| $8.14 | -0.32 | -3.8% | $8.14 | $8.14 | $8.14 | 2,100 | |
| $8.46 | -0.14 | -1.6% | $8.14 | $9.00 | $8.14 | 5,600 | |
| $8.60 | -0.015 | -0.2% | $8.575 | $8.60 | $8.35 | 2,100 | |
| $8.615 | +0.115 | +1.4% | $8.99 | $8.99 | $8.615 | 2,000 |
- Ticker
- NYSE American:BHM
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property owners & REITs
- Exchange
- NYSE American
- Currency
- USD
What changed lately
Latest news release · Oct 12, 2026
Bluerock Homes Trust (BHM) Announces Fourth Quarter Dividends on Series A Preferred Stock and Series B Preferred Stock
Latest news
Bluerock Homes Trust (BHM) Announces Fourth Quarter Dividends on Series A Preferred Stock and Series B Preferred Stock
Oct 12, 2026
Closed $8.00 (-2.4%) on Oct 12, 2026
Bluerock Homes Trust (BHM) Announces Third Quarter Dividends on Common Stock
Sep 14, 2026
Closed $8.44 (-0.7%) on Sep 14, 2026
Bluerock Homes Trust (BHM) Announces Key Dates For 2026 Annual Meeting Of Stockholders
Mar 11, 2026
Closed $11.00 (+7.3%) on Mar 11, 2026
Bluerock Homes Trust (BHM) Announces First Quarter Dividends on Common Stock
Mar 11, 2026
Closed $11.00 (+7.3%) on Mar 11, 2026
Bluerock Homes Trust (BHM) Announces Share Repurchase Plan
Feb 17, 2026
Closed $10.82 (+20.8%) on Feb 17, 2026
BHM 2025 Tax Reporting Information For 2025 Dividends
Jan 30, 2026
Closed $8.70 (-4.3%) on Jan 30, 2026
Decks
NAREIT Conference June 2025
Conference · 27 slides · June 2025
NAREIT Conference June 2024
Conference · 25 slides · June 2024
Bluerock Homes Trust, Inc. on 6ix
- Sector
- Real estate
- Industry
- Property owners & REITs
- News releases
- 9 in the last 12 months · 20 in all · newest Oct 12, 2026 · oldest 2022
- Decks
- 2 decks · latest June 2025
Where Bluerock Homes Trust, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE American:BHM · Home listing · This page | NYSE American | United States | USD |
| BOATS:BHM | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Bluerock Homes Trust, Inc.