Bluerock Homes Trust, Inc. (BHM)
8.31
-0.17
(-2.00%)
USD |
NYAM |
Sep 10, 11:45
BHM Price : 8.31 for Sept. 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 09, 2026 | 8.480 | 8.480 | 8.480 | 8.480 | 1013.00 |
| Sep 08, 2026 | 8.64 | 8.64 | 8.40 | 8.40 | 1047.00 |
| Sep 04, 2026 | 8.800 | 8.85 | 8.69 | 8.85 | 2915.00 |
| Sep 03, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 2993.00 |
| Sep 02, 2026 | 8.610 | 8.73 | 8.20 | 8.20 | 2827.00 |
| Sep 01, 2026 | 8.45 | 8.50 | 8.448 | 8.50 | 1420.00 |
| Aug 31, 2026 | 8.40 | 8.43 | 8.40 | 8.40 | 1360.00 |
| Aug 28, 2026 | 8.31 | 8.695 | 8.31 | 8.615 | 1083.00 |
| Aug 27, 2026 | 8.75 | 8.75 | 8.330 | 8.402 | 3616.00 |
| Aug 26, 2026 | 8.40 | 9.00 | 8.40 | 8.54 | 2817.00 |
| Aug 25, 2026 | 8.50 | 8.876 | 8.50 | 8.57 | 2692.00 |
| Aug 24, 2026 | 8.485 | 8.51 | 8.485 | 8.51 | 726.00 |
| Aug 21, 2026 | 8.88 | 8.88 | 8.57 | 8.682 | 17019.00 |
| Aug 20, 2026 | 8.70 | 9.00 | 8.70 | 8.93 | 5351.00 |
| Aug 19, 2026 | 8.855 | 8.92 | 8.85 | 8.85 | 2507.00 |
| Aug 18, 2026 | 8.55 | 8.90 | 8.48 | 8.90 | 9453.00 |
| Aug 17, 2026 | 8.64 | 8.89 | 8.60 | 8.64 | 2536.00 |
| Aug 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 372.00 |
| Aug 13, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 11770.00 |
| Aug 12, 2026 | 9.00 | 9.00 | 8.560 | 8.69 | 3239.00 |
| Aug 11, 2026 | 9.00 | 9.02 | 8.60 | 8.62 | 3905.00 |
| Aug 10, 2026 | 8.84 | 9.00 | 8.510 | 8.57 | 4743.00 |
| Aug 07, 2026 | 8.48 | 8.505 | 8.385 | 8.50 | 2532.00 |
| Aug 06, 2026 | 8.55 | 8.72 | 8.22 | 8.22 | 1354.00 |
| Aug 05, 2026 | 8.31 | 8.475 | 8.31 | 8.39 | 1803.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PS Ratio | 0.4750 |
| PEG Ratio | -0.0157 |
| Price to Book Value | 0.2516 |
| Price to Free Cash Flow | 3.138 |
| Earnings Yield | -36.01% |