BHM
Bluerk Homes Tr (BHM)
NYSE
$8.54+$0.07 (+0.89%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $35.3M
    Market Cap
  • -35.65%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -10.29%
    Low Price$8.29
    High Price$9.33
  • 3 Months
    -18.61%
    Low Price$8.29
    High Price$11.34
  • 1 Year
    -35.65%
    Low Price$8.29
    High Price$13.15
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
8.14
9.00
8.14
8.46
-1.63%
5,603
07/31/2026
8.58
8.60
8.35
8.60
-0.17%
2,142
07/30/2026
8.99
8.99
8.62
8.62
+1.35%
2,001
07/29/2026
8.50
8.50
8.50
8.50
+2.53%
1,038
07/28/2026
8.61
8.61
8.15
8.29
-2.81%
1,887
07/27/2026
8.14
8.60
8.14
8.53
+2.03%
3,115
07/24/2026
8.62
8.68
8.36
8.36
0.00%
4,895
07/23/2026
8.45
8.65
8.36
8.36
-0.95%
908
07/22/2026
8.41
9.41
8.37
8.44
0.00%
129,047
07/21/2026
8.51
8.76
8.40
8.44
-0.82%
4,361
07/20/2026
9.10
9.10
8.51
8.51
-1.05%
3,378
07/17/2026
8.79
8.79
8.60
8.60
-2.27%
1,757
07/16/2026
8.89
8.90
8.78
8.80
-2.00%
4,274
07/15/2026
9.28
9.28
8.78
8.98
+2.28%
5,025
07/14/2026
8.79
8.97
8.78
8.78
-1.29%
1,854
07/13/2026
8.90
8.90
8.90
8.90
-0.54%
1,226
07/10/2026
8.90
8.94
8.90
8.94
+0.83%
2,021
07/09/2026
9.02
9.05
8.87
8.87
-2.45%
5,668
07/08/2026
9.03
9.09
9.00
9.09
-0.08%
2,405
07/07/2026
9.05
9.10
9.05
9.10
-2.47%
5,285
07/06/2026
9.46
9.46
9.30
9.33
-1.06%
4,043
07/02/2026
9.32
9.43
9.00
9.43
+3.85%
2,783
07/01/2026
9.29
9.29
9.08
9.08
+0.89%
5,233
06/30/2026
9.36
9.36
9.00
9.00
-2.60%
3,848
06/29/2026
9.28
9.28
9.13
9.24
+1.54%
3,636
06/26/2026
9.14
9.21
9.02
9.10
+1.11%
7,415
06/25/2026
9.01
9.41
8.92
9.00
-2.96%
17,070
06/25/2026
$0.13 Dividend
06/24/2026
9.32
9.32
9.03
9.28
-0.63%
1,892
06/23/2026
9.17
9.46
9.02
9.33
-0.32%
14,960
06/22/2026
9.17
9.37
9.04
9.36
+4.52%
10,715
06/18/2026
9.47
9.50
8.96
8.96
-8.28%
21,439
06/17/2026
9.53
9.77
9.12
9.77
-2.17%
3,934
06/16/2026
9.13
9.99
8.88
9.99
+9.41%
18,105
06/15/2026
9.08
9.43
9.08
9.13
-1.18%
3,086
06/12/2026
9.44
9.74
9.24
9.24
-1.94%
7,315
06/11/2026
9.28
9.70
9.18
9.42
+2.30%
11,040
06/10/2026
9.91
9.91
9.21
9.21
-6.79%
2,380
06/09/2026
10.11
10.11
9.82
9.88
+0.65%
1,723
06/08/2026
9.45
9.81
9.44
9.81
+2.00%
2,172
06/05/2026
9.62
10.46
9.62
9.62
-3.66%
2,364
06/04/2026
9.99
9.99
9.99
9.99
+1.20%
2,197
06/02/2026
10.22
10.68
9.87
9.87
-3.47%
12,083
06/01/2026
9.74
10.22
9.74
10.22
+4.02%
3,982
05/29/2026
9.85
10.26
9.77
9.83
+0.61%
8,427
05/28/2026
10.34
10.75
9.77
9.77
-4.72%
10,438
05/27/2026
10.06
10.38
9.87
10.25
-1.09%
22,887
05/26/2026
10.36
10.37
10.36
10.37
-1.08%
2,591
05/22/2026
10.63
10.83
10.48
10.48
+0.66%
1,481
05/21/2026
11.06
11.23
10.36
10.41
-3.08%
20,037
05/20/2026
10.66
10.74
10.66
10.74
+1.21%
4,780
05/18/2026
10.61
10.61
10.61
10.61
+2.33%
1,035
05/15/2026
11.20
11.20
10.37
10.37
-3.13%
1,967
05/14/2026
10.77
11.02
10.55
10.71
+0.18%
29,230
05/13/2026
10.90
11.22
10.47
10.69
-4.41%
3,784
05/12/2026
11.09
11.79
10.72
11.18
-1.39%
39,557
05/11/2026
10.85
11.48
10.61
11.34
+4.98%
119,581
05/08/2026
10.80
10.80
10.80
10.80
-1.04%
290
05/07/2026
10.64
10.91
10.64
10.91
+4.73%
6,485
05/06/2026
10.42
10.42
10.42
10.42
-4.00%
228
05/05/2026
10.85
10.85
10.85
10.85
+3.87%
657
05/04/2026
10.37
10.93
10.37
10.45
+0.52%
5,179
05/01/2026
10.39
10.39
10.39
10.39
+0.24%
1,008
04/30/2026
11.34
11.36
10.37
10.37
-4.54%
3,187
04/28/2026
10.85
11.35
10.62
10.86
+0.09%
9,044
04/27/2026
10.85
10.85
10.85
10.85
-0.81%
1,830
04/24/2026
10.85
11.39
10.85
10.94
-1.77%
1,418
04/23/2026
11.04
11.14
10.69
11.14
-0.35%
1,748
04/22/2026
10.72
11.28
10.72
11.18
-0.18%
2,465
04/21/2026
10.58
11.21
10.57
11.20
+1.26%
3,569
04/20/2026
10.92
11.06
10.92
11.06
-0.05%
595
04/17/2026
11.21
11.23
10.72
11.06
-1.29%
2,918
04/16/2026
10.78
11.21
10.36
11.21
+6.42%
2,551
04/15/2026
10.87
10.87
10.53
10.53
-3.14%
3,163
04/14/2026
10.98
11.15
10.61
10.87
-0.63%
7,725
04/13/2026
10.71
11.58
10.67
10.94
-1.33%
1,687
04/10/2026
10.88
11.20
10.64
11.09
+0.72%
6,947
04/09/2026
10.92
11.05
10.92
11.01
+4.20%
1,023
04/08/2026
11.09
11.44
10.57
10.57
-3.51%
7,000
04/07/2026
11.19
11.68
10.95
10.95
-1.42%
2,314
04/06/2026
11.10
11.40
10.61
11.11
-1.23%
7,802
04/02/2026
11.25
11.64
11.05
11.25
-0.22%
6,126
04/01/2026
11.57
11.57
11.22
11.27
+0.57%
2,531
03/31/2026
11.15
11.21
10.87
11.21
+0.03%
5,202
03/30/2026
11.19
11.44
11.15
11.21
-3.76%
6,903
03/27/2026
11.35
11.81
10.99
11.64
+0.55%
16,391
03/26/2026
11.79
12.24
11.25
11.58
-2.90%
14,671
03/25/2026
12.19
12.40
11.92
11.92
+0.08%
4,285
03/25/2026
$0.13 Dividend
03/24/2026
11.13
12.31
11.13
11.91
+5.08%
22,049
03/23/2026
10.83
11.76
10.64
11.34
+4.69%
11,011
03/20/2026
10.49
10.83
10.18
10.83
+3.16%
13,474
03/19/2026
10.17
10.81
10.06
10.50
+6.44%
14,898
03/18/2026
9.96
10.75
9.86
9.86
-3.44%
44,274
03/17/2026
9.78
10.83
9.78
10.22
+4.50%
39,461
03/16/2026
10.30
10.83
9.78
9.78
-4.76%
12,270
03/13/2026
10.23
10.83
10.23
10.26
-0.85%
6,494
03/12/2026
10.74
10.81
10.14
10.35
-3.64%
3,873
03/11/2026
9.89
10.74
9.77
10.74
+7.32%
4,658
03/10/2026
10.46
10.84
10.01
10.01
-1.16%
3,017