Bluerock Homes Stock Price History
NYSE: BHMReal EstateReal Estate Investment TrustsUSD
8.20+0.185 (+2.31%)
At close: Oct 9, 3:41 PM ET · Delayed 15 min
BHM price history at a glance
The price history for Bluerock Homes (BHM) on this page begins on September 26, 2022, when the stock closed at $20.25; it most recently closed at $8.20 on October 5, 2026. The highest price in this record is $26.65, reached on October 24, 2022; the latest close is 69.2% below that peak. Across the 3 complete calendar years in the table, BHM finished higher in 0 and lower in 3. Its best year was 2024 (-6.3%) and its worst was 2023 (-34.4%).
Over roughly 4 years the share price changed -59.5%, a -20.1% compound annual price return (excluding dividends). In the last 12 months alone, BHM has lost 30.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $26.65
- Date of high
- Oct 24, 2022
- Low since 2022
- $7.87
- Date of low
- Sep 28, 2026
- 52-week high
- $13.30
- 52-week low
- $7.87
- IPO year
- 2022
- Last close
- $8.01
BHM returns
1 week
+1.14%
1 month
-4.64%
3 months
-9.70%
6 months
-28.23%
Year to date
-24.93%
1 year
-30.10%
3 years
-38.85%
BHM price return, excluding dividends.
BHM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.20 | -28.96% |
| 2025 | 11.54 | -12.01% |
| 2024 | 13.11 | -6.29% |
| 2023 | 13.99 | -34.35% |
| 2022* | 21.31 | +5.23% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BHM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | |
| 8.67 | 8.19 | 7.99 | 8.05 | -1.35% | |
| 8.36 | 8.50 | 8.02 | 8.16 | +1.75% | |
| 8.29 | 8.66 | 8.02 | 8.02 | +0.12% | |
| 8.25 | 8.37 | 8.01 | 8.01 | +1.14% | |
| 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | |
| 7.91 | 8.32 | 7.91 | 7.96 | +0.89% | |
| 8.20 | 8.20 | 7.89 | 7.89 | -0.54% | |
| 7.90 | 8.17 | 7.87 | 7.93 | -2.44% | |
| 8.13 | 8.13 | 8.13 | 8.13 | 0.00% | |
| 8.13 | 8.13 | 8.13 | 8.13 | -5.80% | |
| 8.28 | 8.63 | 8.28 | 8.63 | +5.27% | |
| 8.27 | 8.27 | 8.20 | 8.20 | -0.44% | |
| 8.21 | 8.24 | 8.21 | 8.24 | +2.69% | |
| 8.02 | 8.02 | 8.02 | 8.02 | -4.47% | |
| 8.14 | 8.53 | 8.12 | 8.40 | +2.63% | |
| 8.42 | 8.67 | 8.18 | 8.18 | -3.48% | |
| 8.41 | 8.56 | 8.20 | 8.48 | +0.41% | |
| 8.61 | 8.70 | 8.44 | 8.44 | -0.71% | |
| 8.40 | 8.53 | 8.40 | 8.50 | +1.43% | |
| 8.32 | 8.92 | 8.18 | 8.38 | -1.18% | |
| 8.48 | 8.48 | 8.48 | 8.48 | +0.95% | |
| 8.64 | 8.64 | 8.40 | 8.40 | -5.08% | |
| 8.80 | 8.85 | 8.69 | 8.85 | +0.57% | |
| 8.40 | 8.80 | 8.40 | 8.80 | +7.32% | |
| 8.61 | 8.73 | 8.20 | 8.20 | -3.53% | |
| 8.45 | 8.50 | 8.45 | 8.50 | +1.19% | |
| 8.40 | 8.43 | 8.40 | 8.40 | -2.50% | |
| 8.31 | 8.70 | 8.31 | 8.62 | +2.52% | |
| 8.75 | 8.75 | 8.33 | 8.40 | -1.60% | |
| 8.40 | 9.00 | 8.40 | 8.54 | -0.35% | |
| 8.50 | 8.88 | 8.50 | 8.57 | +0.71% | |
| 8.49 | 8.51 | 8.49 | 8.51 | -1.98% | |
| 8.88 | 8.88 | 8.57 | 8.68 | -2.78% | |
| 8.70 | 9.00 | 8.70 | 8.93 | +0.90% | |
| 8.86 | 8.92 | 8.85 | 8.85 | -0.56% | |
| 8.55 | 8.90 | 8.48 | 8.90 | +3.01% | |
| 8.64 | 8.89 | 8.60 | 8.64 | -2.37% | |
| 8.85 | 8.85 | 8.85 | 8.85 | 0.00% | |
| 8.55 | 8.85 | 8.55 | 8.85 | +1.84% | |
| 9.00 | 9.00 | 8.56 | 8.69 | +0.81% | |
| 9.00 | 9.02 | 8.60 | 8.62 | +0.58% | |
| 8.84 | 9.00 | 8.51 | 8.57 | +0.82% | |
| 8.48 | 8.51 | 8.39 | 8.50 | +3.41% | |
| 8.55 | 8.72 | 8.22 | 8.22 | -2.03% | |
| 8.31 | 8.48 | 8.31 | 8.39 | +3.07% | |
| 8.14 | 8.14 | 8.14 | 8.14 | -3.78% | |
| 8.14 | 9.00 | 8.14 | 8.46 | -1.63% | |
| 8.58 | 8.60 | 8.35 | 8.60 | -0.17% | |
| 8.99 | 8.99 | 8.62 | 8.62 | +1.35% | |
| 8.50 | 8.50 | 8.50 | 8.50 | +2.53% | |
| 8.61 | 8.61 | 8.15 | 8.29 | -2.81% | |
| 8.14 | 8.60 | 8.14 | 8.53 | +2.03% | |
| 8.62 | 8.68 | 8.36 | 8.36 | 0.00% | |
| 8.45 | 8.65 | 8.36 | 8.36 | -0.95% | |
| 8.41 | 9.41 | 8.37 | 8.44 | 0.00% | |
| 8.51 | 8.76 | 8.40 | 8.44 | -0.82% | |
| 9.10 | 9.10 | 8.51 | 8.51 | -1.05% | |
| 8.79 | 8.79 | 8.60 | 8.60 | -2.27% | |
| 8.89 | 8.90 | 8.78 | 8.80 | -2.00% | |
| 9.28 | 9.28 | 8.78 | 8.98 | +2.28% | |
| 8.79 | 8.97 | 8.78 | 8.78 | -1.29% | |
| 8.90 | 8.90 | 8.90 | 8.90 | -0.54% | |
| 8.90 | 8.94 | 8.90 | 8.94 | +0.82% | |
| 9.02 | 9.05 | 8.87 | 8.87 | -2.45% | |
| 9.03 | 9.09 | 9.00 | 9.09 | -0.08% | |
| 9.05 | 9.10 | 9.05 | 9.10 | -2.47% | |
| 9.46 | 9.46 | 9.30 | 9.33 | -1.06% | |
| 9.32 | 9.43 | 9.00 | 9.43 | +3.85% | |
| 9.29 | 9.29 | 9.08 | 9.08 | +0.89% | |
| 9.36 | 9.36 | 9.00 | 9.00 | -2.60% | |
| 9.28 | 9.28 | 9.13 | 9.24 | +1.54% | |
| 9.14 | 9.21 | 9.02 | 9.10 | +1.11% | |
| 9.01 | 9.41 | 8.92 | 9.00 | -4.26% | |
| 9.45 | 9.45 | 9.15 | 9.40 | -0.63% | |
| 9.29 | 9.59 | 9.14 | 9.46 | -0.32% | |
| 9.29 | 9.50 | 9.16 | 9.49 | +4.52% | |
| 9.60 | 9.63 | 9.08 | 9.08 | -8.28% | |
| 9.66 | 9.90 | 9.24 | 9.90 | -2.17% | |
| 9.25 | 10.12 | 9.00 | 10.12 | +9.41% | |
| 9.20 | 9.56 | 9.20 | 9.25 | -1.18% | |
| 9.57 | 9.88 | 9.36 | 9.36 | -1.94% | |
| 9.40 | 9.83 | 9.30 | 9.55 | +2.30% | |
| 10.04 | 10.04 | 9.33 | 9.33 | -6.79% | |
| 10.25 | 10.25 | 9.95 | 10.01 | +0.65% | |
| 9.58 | 9.95 | 9.57 | 9.95 | +2.00% | |
| 9.75 | 10.60 | 9.75 | 9.75 | -3.66% | |
| 10.12 | 10.12 | 10.12 | 10.12 | +1.20% | |
| 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | |
| 10.36 | 10.82 | 10.00 | 10.00 | -3.47% | |
| 9.87 | 10.36 | 9.87 | 10.36 | +4.02% | |
| 9.98 | 10.40 | 9.90 | 9.96 | +0.61% | |
| 10.48 | 10.89 | 9.90 | 9.90 | -4.72% | |
| 10.20 | 10.52 | 10.00 | 10.39 | -1.09% | |
| 10.50 | 10.51 | 10.50 | 10.51 | -1.08% | |
| 10.78 | 10.98 | 10.62 | 10.62 | +0.66% | |
| 11.21 | 11.38 | 10.50 | 10.55 | -3.08% | |
| 10.80 | 10.89 | 10.80 | 10.89 | +1.21% | |
| 10.76 | 10.76 | 10.76 | 10.76 | 0.00% | |
| 10.76 | 10.76 | 10.76 | 10.76 | +2.33% | |
| 11.35 | 11.35 | 10.51 | 10.51 | -3.13% | |
| 10.92 | 11.17 | 10.69 | 10.85 | +0.18% | |
| 11.05 | 11.38 | 10.61 | 10.83 | -4.41% | |
| 11.24 | 11.95 | 10.86 | 11.33 | -1.39% | |
| 11.00 | 11.63 | 10.75 | 11.49 | +4.98% | |
| 10.95 | 10.95 | 10.95 | 10.95 | -1.04% | |
| 10.79 | 11.06 | 10.79 | 11.06 | +4.73% | |
| 10.56 | 10.56 | 10.56 | 10.56 | -4.00% | |
| 11.00 | 11.00 | 11.00 | 11.00 | +3.87% | |
| 10.51 | 11.08 | 10.51 | 10.59 | +0.52% | |
| 10.54 | 10.54 | 10.54 | 10.54 | +0.24% | |
| 11.49 | 11.51 | 10.51 | 10.51 | -4.54% | |
| 11.01 | 11.01 | 11.01 | 11.01 | 0.00% | |
| 11.00 | 11.50 | 10.76 | 11.01 | +0.09% | |
| 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | |
| 11.00 | 11.54 | 11.00 | 11.09 | -1.77% | |
| 11.19 | 11.29 | 10.83 | 11.29 | -0.35% | |
| 10.86 | 11.43 | 10.86 | 11.33 | -0.18% | |
| 10.72 | 11.36 | 10.71 | 11.35 | +1.26% | |
| 11.07 | 11.21 | 11.07 | 11.21 | -0.04% | |
| 11.36 | 11.38 | 10.86 | 11.21 | -1.29% | |
| 10.93 | 11.36 | 10.50 | 11.36 | +6.43% | |
| 11.02 | 11.02 | 10.67 | 10.67 | -3.14% | |
| 11.13 | 11.30 | 10.75 | 11.02 | -0.63% | |
| 10.85 | 11.74 | 10.82 | 11.09 | -1.33% | |
| 11.03 | 11.35 | 10.78 | 11.24 | +0.72% | |
| 11.07 | 11.20 | 11.07 | 11.16 | +4.20% | |
| 11.24 | 11.60 | 10.71 | 10.71 | -3.51% | |
| 11.34 | 11.83 | 11.10 | 11.10 | -1.42% | |
| 11.25 | 11.55 | 10.75 | 11.26 | -1.23% | |
| 11.40 | 11.80 | 11.20 | 11.40 | -0.22% | |
| 11.73 | 11.73 | 11.37 | 11.43 | +0.57% | |
| 11.30 | 11.36 | 11.02 | 11.36 | +0.03% | |
| 11.34 | 11.59 | 11.30 | 11.36 | -3.75% | |
| 11.50 | 11.97 | 11.14 | 11.80 | +0.55% | |
| 11.95 | 12.41 | 11.40 | 11.74 | -2.90% | |
| 12.35 | 12.57 | 12.09 | 12.09 | -0.94% | |
| 11.40 | 12.60 | 11.40 | 12.20 | +5.08% | |
| 11.09 | 12.04 | 10.90 | 11.61 | +4.69% | |
| 10.74 | 11.09 | 10.43 | 11.09 | +3.16% | |
| 10.41 | 11.07 | 10.30 | 10.75 | +6.44% | |
| 10.20 | 11.01 | 10.10 | 10.10 | -3.44% | |
| 10.01 | 11.09 | 10.01 | 10.46 | +4.50% | |
| 10.55 | 11.09 | 10.01 | 10.01 | -4.76% | |
| 10.47 | 11.09 | 10.47 | 10.51 | -0.85% | |
| 11.00 | 11.07 | 10.38 | 10.60 | -3.64% | |
| 10.13 | 11.00 | 10.00 | 11.00 | +7.32% | |
| 10.71 | 11.10 | 10.25 | 10.25 | -1.16% | |
| 10.75 | 11.25 | 10.37 | 10.37 | -2.63% | |
| 11.45 | 11.45 | 10.65 | 10.65 | -6.99% | |
| 11.29 | 11.63 | 11.17 | 11.45 | -0.09% | |
| 11.55 | 11.55 | 10.74 | 11.46 | -2.05% | |
| 11.50 | 11.85 | 11.23 | 11.70 | +10.69% | |
| 10.03 | 10.60 | 9.80 | 10.57 | +4.65% | |
| 10.12 | 10.15 | 10.02 | 10.10 | -1.42% | |
| 11.27 | 11.27 | 9.94 | 10.25 | -2.43% | |
| 11.11 | 11.15 | 10.50 | 10.50 | -3.67% | |
| 10.90 | 10.90 | 10.90 | 10.90 | -1.00% | |
| 10.95 | 11.09 | 10.95 | 11.01 | -3.84% | |
| 11.58 | 12.13 | 11.45 | 11.45 | +0.79% | |
| 11.24 | 11.78 | 11.24 | 11.36 | -3.24% | |
| 10.20 | 11.80 | 10.20 | 11.74 | +8.50% | |
| 8.90 | 13.30 | 8.90 | 10.82 | +20.76% | |
| 8.96 | 8.96 | 8.96 | 8.96 | +0.45% | |
| 9.29 | 9.49 | 8.92 | 8.92 | -5.91% | |
| 9.38 | 9.49 | 9.38 | 9.48 | +5.22% | |
| 9.32 | 9.32 | 8.87 | 9.01 | +0.99% | |
| 9.25 | 9.25 | 8.87 | 8.92 | +0.59% | |
| 9.13 | 9.40 | 8.87 | 8.87 | -1.44% | |
| 9.00 | 9.00 | 8.90 | 9.00 | 0.00% | |
| 9.00 | 9.20 | 8.60 | 9.00 | 0.00% | |
| 9.18 | 9.52 | 8.85 | 9.00 | -2.65% | |
| 8.81 | 9.25 | 8.70 | 9.25 | +6.26% | |
| 9.20 | 9.25 | 8.70 | 8.70 | -4.34% | |
| 9.07 | 9.10 | 8.99 | 9.10 | +0.28% | |
| 9.11 | 9.11 | 9.07 | 9.07 | +0.89% | |
| 9.67 | 9.67 | 8.87 | 8.99 | -3.33% | |
| 9.01 | 9.56 | 8.76 | 9.30 | +1.53% | |
| 9.66 | 9.66 | 9.11 | 9.16 | -3.68% | |
| 9.52 | 9.66 | 9.51 | 9.51 | -2.16% | |
| 9.89 | 9.90 | 9.55 | 9.72 | -1.12% | |
| 10.05 | 10.05 | 9.44 | 9.83 | -0.10% | |
| 9.88 | 10.16 | 9.64 | 9.84 | -0.51% | |
| 9.36 | 9.89 | 9.36 | 9.89 | +3.02% | |
| 9.61 | 9.70 | 9.49 | 9.60 | -2.04% | |
| 9.86 | 9.86 | 9.80 | 9.80 | -0.91% | |
| 10.00 | 10.00 | 9.80 | 9.89 | -1.10% | |
| 10.21 | 10.21 | 9.99 | 10.00 | -2.06% | |
| 10.40 | 10.47 | 10.10 | 10.21 | -0.10% | |
| 10.00 | 10.98 | 10.00 | 10.22 | -0.29% | |
| 10.47 | 10.74 | 9.80 | 10.25 | -3.12% | |
| 11.14 | 11.58 | 10.58 | 10.58 | -8.28% | |
| 11.32 | 11.54 | 10.84 | 11.54 | +8.11% | |
| 11.21 | 11.58 | 10.37 | 10.67 | -8.02% | |
| 11.53 | 11.92 | 10.49 | 11.60 | -2.44% | |
| 11.49 | 12.00 | 10.94 | 11.89 | +4.85% | |
| 10.25 | 11.48 | 10.20 | 11.34 | +11.18% | |
| 9.25 | 10.50 | 9.00 | 10.20 | +7.37% | |
| 8.94 | 10.38 | 8.85 | 9.50 | +5.56% | |
| 8.57 | 9.00 | 8.40 | 9.00 | +0.56% | |
| 8.40 | 8.95 | 8.40 | 8.95 | +6.67% | |
| 8.39 | 8.39 | 8.39 | 8.39 | -4.55% | |
| 8.89 | 8.89 | 8.79 | 8.79 | -2.12% | |
| 8.93 | 8.98 | 8.58 | 8.98 | +1.01% | |
| 8.50 | 8.89 | 8.30 | 8.89 | +5.08% | |
| 8.05 | 8.88 | 8.05 | 8.46 | -0.59% | |
| 8.25 | 8.77 | 8.15 | 8.51 | +2.53% | |
| 8.52 | 8.88 | 8.30 | 8.30 | -6.85% | |
| 8.93 | 8.93 | 8.32 | 8.91 | +2.65% | |
| 9.26 | 9.26 | 8.66 | 8.68 | -8.00% | |
| 9.44 | 9.44 | 9.44 | 9.44 | 0.00% | |
| 9.37 | 9.65 | 9.37 | 9.44 | -1.72% | |
| 9.25 | 9.66 | 9.25 | 9.60 | -0.41% | |
| 9.50 | 9.64 | 9.50 | 9.64 | +4.22% | |
| 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | |
| 9.50 | 9.50 | 9.50 | 9.50 | +0.04% | |
| 9.02 | 9.50 | 9.02 | 9.50 | +2.44% | |
| 9.04 | 9.45 | 9.04 | 9.27 | -0.86% | |
| 9.30 | 9.35 | 8.99 | 9.35 | +3.89% | |
| 8.72 | 9.10 | 8.72 | 9.00 | -2.28% | |
| 8.97 | 9.69 | 8.97 | 9.21 | +2.33% | |
| 9.30 | 9.30 | 9.00 | 9.00 | -1.64% | |
| 9.10 | 9.15 | 8.87 | 9.15 | +0.77% | |
| 9.19 | 9.40 | 9.08 | 9.08 | +0.78% | |
| 9.10 | 9.10 | 9.01 | 9.01 | -1.85% | |
| 9.58 | 9.58 | 9.13 | 9.18 | -3.37% | |
| 9.39 | 9.50 | 9.39 | 9.50 | +0.96% | |
| 9.48 | 9.66 | 9.25 | 9.41 | +0.64% | |
| 9.69 | 9.69 | 9.35 | 9.35 | -1.68% | |
| 9.16 | 9.51 | 9.15 | 9.51 | +1.71% | |
| 9.32 | 9.55 | 9.25 | 9.35 | +0.32% | |
| 9.15 | 9.39 | 9.15 | 9.32 | -1.79% | |
| 9.21 | 9.99 | 9.21 | 9.49 | +0.11% | |
| 10.00 | 10.00 | 9.30 | 9.48 | -3.66% | |
| 9.67 | 9.84 | 9.51 | 9.84 | -1.50% | |
| 9.52 | 9.99 | 9.52 | 9.99 | +1.83% | |
| 9.99 | 9.99 | 9.81 | 9.81 | -0.84% | |
| 9.91 | 10.00 | 9.89 | 9.89 | -0.07% | |
| 9.99 | 9.99 | 9.90 | 9.90 | +0.92% | |
| 9.85 | 10.00 | 9.81 | 9.81 | +0.62% | |
| 9.80 | 9.80 | 9.75 | 9.75 | +0.41% | |
| 10.15 | 10.63 | 9.71 | 9.71 | -6.63% | |
| 10.50 | 10.58 | 10.35 | 10.40 | -1.89% | |
| 10.55 | 10.65 | 10.55 | 10.60 | +0.38% | |
| 10.60 | 10.60 | 10.56 | 10.56 | -2.22% | |
| 10.85 | 10.85 | 10.78 | 10.80 | -0.92% | |
| 10.90 | 10.90 | 10.90 | 10.90 | 0.00% | |
| 10.95 | 10.95 | 10.90 | 10.90 | -1.81% | |
| 11.18 | 11.18 | 11.10 | 11.10 | +1.29% | |
| 11.04 | 11.40 | 10.96 | 10.96 | -3.01% | |
| 11.15 | 11.30 | 11.01 | 11.30 | -1.40% | |
| 11.98 | 11.98 | 11.00 | 11.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BHM chart for longer ranges.