BHM
Bluerk Homes Tr (BHM)
NYSE
$8.16+$0.14 (+1.81%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $32.8M
    Market Cap
  • -29.48%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -0.79%
    Low Price$7.89
    High Price$8.71
  • 3 Months
    -13.73%
    Low Price$7.89
    High Price$9.19
  • 1 Year
    -29.48%
    Low Price$7.89
    High Price$11.73
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.25
8.37
8.01
8.01
+1.14%
4,585
10/01/2026
7.92
7.92
7.92
7.92
-0.50%
590
09/30/2026
7.91
8.32
7.91
7.96
+0.89%
2,420
09/29/2026
8.20
8.20
7.89
7.89
-0.54%
1,743
09/28/2026
7.90
8.17
7.87
7.93
-0.92%
1,957
09/25/2026
$0.13 Dividend
09/24/2026
8.01
8.01
8.01
8.01
-5.80%
822
09/23/2026
8.15
8.50
8.15
8.50
+5.26%
4,828
09/22/2026
8.14
8.14
8.07
8.07
-0.43%
2,002
09/21/2026
8.09
8.11
8.09
8.11
+2.69%
903
09/18/2026
7.90
7.90
7.90
7.90
-4.47%
1,770
09/17/2026
8.01
8.40
8.00
8.27
+2.63%
5,453
09/16/2026
8.29
8.54
8.05
8.05
-3.48%
1,216
09/15/2026
8.28
8.42
8.07
8.34
+0.41%
2,292
09/14/2026
8.48
8.57
8.31
8.31
-0.70%
2,458
09/11/2026
8.27
8.40
8.27
8.37
+1.43%
1,028
09/10/2026
8.20
8.78
8.05
8.25
-1.18%
4,391
09/09/2026
8.35
8.35
8.35
8.35
+0.95%
1,013
09/08/2026
8.51
8.51
8.27
8.27
-5.08%
1,046
09/04/2026
8.66
8.71
8.56
8.71
+0.57%
2,915
09/03/2026
8.27
8.66
8.27
8.66
+7.32%
2,993
09/02/2026
8.48
8.60
8.07
8.07
-3.53%
2,827
09/01/2026
8.32
8.37
8.32
8.37
+1.19%
1,419
08/31/2026
8.27
8.30
8.27
8.27
-2.50%
1,360
08/28/2026
8.18
8.56
8.18
8.48
+2.53%
1,083
08/27/2026
8.62
8.62
8.20
8.27
-1.61%
3,616
08/26/2026
8.27
8.86
8.27
8.41
-0.35%
2,816
08/25/2026
8.37
8.74
8.37
8.44
+0.71%
2,692
08/24/2026
8.35
8.38
8.35
8.38
-1.98%
725
08/21/2026
8.74
8.74
8.44
8.55
-2.78%
17,019
08/20/2026
8.57
8.86
8.57
8.79
+0.90%
5,351
08/19/2026
8.72
8.78
8.71
8.71
-0.56%
2,507
08/18/2026
8.42
8.76
8.35
8.76
+3.01%
9,453
08/17/2026
8.51
8.75
8.47
8.51
-2.37%
2,536
08/13/2026
8.42
8.71
8.42
8.71
+1.84%
11,770
08/12/2026
8.86
8.86
8.43
8.56
+0.81%
3,239
08/11/2026
8.86
8.88
8.47
8.49
+0.58%
3,905
08/10/2026
8.70
8.86
8.38
8.44
+0.82%
4,743
08/07/2026
8.35
8.37
8.26
8.37
+3.41%
2,532
08/06/2026
8.42
8.59
8.09
8.09
-2.03%
1,353
08/05/2026
8.18
8.34
8.18
8.26
+3.07%
1,803
08/04/2026
8.01
8.01
8.01
8.01
-3.78%
2,127
08/03/2026
8.01
8.86
8.01
8.33
-1.63%
5,603
07/31/2026
8.44
8.47
8.22
8.47
-0.17%
2,142
07/30/2026
8.85
8.85
8.48
8.48
+1.35%
2,001
07/29/2026
8.37
8.37
8.37
8.37
+2.53%
1,038
07/28/2026
8.48
8.48
8.02
8.16
-2.81%
1,887
07/27/2026
8.01
8.47
8.01
8.40
+2.03%
3,115
07/24/2026
8.48
8.55
8.23
8.23
0.00%
4,895
07/23/2026
8.32
8.52
8.23
8.23
-0.95%
908
07/22/2026
8.28
9.27
8.24
8.31
0.00%
129,047
07/21/2026
8.38
8.63
8.27
8.31
-0.82%
4,361
07/20/2026
8.96
8.96
8.38
8.38
-1.05%
3,378
07/17/2026
8.65
8.65
8.47
8.47
-2.27%
1,757
07/16/2026
8.75
8.76
8.65
8.66
-2.00%
4,274
07/15/2026
9.14
9.14
8.65
8.84
+2.28%
5,025
07/14/2026
8.65
8.83
8.65
8.65
-1.29%
1,854
07/13/2026
8.76
8.76
8.76
8.76
-0.54%
1,226
07/10/2026
8.76
8.81
8.76
8.81
+0.83%
2,021
07/09/2026
8.88
8.91
8.73
8.73
-2.45%
5,668
07/08/2026
8.89
8.95
8.86
8.95
-0.08%
2,405
07/07/2026
8.91
8.96
8.91
8.96
-2.47%
5,285
07/06/2026
9.31
9.31
9.16
9.19
-1.06%
4,043
07/02/2026
9.18
9.29
8.87
9.29
+3.85%
2,783
07/01/2026
9.15
9.15
8.94
8.94
+0.89%
5,233
06/30/2026
9.22
9.22
8.86
8.86
-2.60%
3,848
06/29/2026
9.14
9.14
8.99
9.10
+1.54%
3,636
06/26/2026
9.00
9.07
8.88
8.96
+1.11%
7,415
06/25/2026
8.87
9.27
8.78
8.86
-2.96%
17,070
06/25/2026
$0.13 Dividend
06/24/2026
9.18
9.18
8.89
9.13
-0.63%
1,892
06/23/2026
9.03
9.32
8.88
9.19
-0.32%
14,960
06/22/2026
9.03
9.23
8.90
9.22
+4.52%
10,715
06/18/2026
9.33
9.35
8.82
8.82
-8.28%
21,439
06/17/2026
9.39
9.62
8.98
9.62
-2.17%
3,934
06/16/2026
8.99
9.83
8.74
9.83
+9.41%
18,105
06/15/2026
8.94
9.28
8.94
8.99
-1.18%
3,086
06/12/2026
9.30
9.59
9.09
9.09
-1.94%
7,315
06/11/2026
9.13
9.55
9.04
9.27
+2.30%
11,040
06/10/2026
9.75
9.75
9.06
9.06
-6.79%
2,380
06/09/2026
9.96
9.96
9.67
9.73
+0.65%
1,723
06/08/2026
9.30
9.66
9.30
9.66
+2.00%
2,172
06/05/2026
9.47
10.30
9.47
9.47
-3.66%
2,364
06/04/2026
9.83
9.83
9.83
9.83
+1.20%
2,197
06/02/2026
10.07
10.51
9.72
9.72
-3.47%
12,083
06/01/2026
9.59
10.07
9.59
10.07
+4.02%
3,982
05/29/2026
9.70
10.10
9.62
9.68
+0.61%
8,427
05/28/2026
10.18
10.58
9.62
9.62
-4.72%
10,438
05/27/2026
9.91
10.22
9.72
10.09
-1.09%
22,887
05/26/2026
10.20
10.21
10.20
10.21
-1.08%
2,591
05/22/2026
10.47
10.67
10.32
10.32
+0.66%
1,481
05/21/2026
10.89
11.06
10.20
10.25
-3.08%
20,037
05/20/2026
10.49
10.58
10.49
10.58
+1.21%
4,780
05/18/2026
10.45
10.45
10.45
10.45
+2.33%
1,035
05/15/2026
11.03
11.03
10.21
10.21
-3.13%
1,967
05/14/2026
10.60
10.85
10.39
10.54
+0.18%
29,230
05/13/2026
10.74
11.05
10.31
10.52
-4.41%
3,784
05/12/2026
10.92
11.61
10.55
11.01
-1.39%
39,557
05/11/2026
10.69
11.30
10.44
11.16
+4.98%
119,581
05/08/2026
10.63
10.63
10.63
10.63
-1.04%
290