2m 2m 2m 2m 2m 2m 2m
Bluerk Homes Tr (BHM)
NYSE
$8.03-$0.02 (-0.25%)
Price as of Oct 23, 2026 7:30 PM EDT- $33.0MMarket Cap
- -13.58%1-Year Change
- REIT - ResidentialIndustry
Bluerk Homes Tr (BHM)
$8.03-$0.02 (-0.25%)
- 1 Month-5.34%Low Price$7.86High Price$8.24
- 3 Months-2.27%Low Price$7.86High Price$8.79
- 1 Year-13.58%Low Price$7.86High Price$11.73
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 7.95 | 8.05 | 7.81 | 8.05 | +0.56% | 3,354 |
10/22/2026 | 7.97 | 8.00 | 7.93 | 8.00 | +1.78% | 1,381 |
10/21/2026 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% | 417 |
10/20/2026 | 8.29 | 8.37 | 7.94 | 8.00 | -2.91% | 3,655 |
10/19/2026 | 7.91 | 8.24 | 7.86 | 8.24 | +2.36% | 5,840 |
10/16/2026 | 7.87 | 8.43 | 7.87 | 8.05 | +1.02% | 7,232 |
10/15/2026 | 7.97 | 7.97 | 7.97 | 7.97 | -0.26% | 942 |
10/13/2026 | 8.16 | 8.16 | 7.99 | 7.99 | -0.12% | 1,707 |
10/12/2026 | 8.32 | 8.32 | 7.87 | 8.00 | -2.38% | 4,376 |
10/09/2026 | 7.90 | 8.20 | 7.89 | 8.20 | +2.31% | 1,482 |
10/08/2026 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | 370 |
10/07/2026 | 8.67 | 8.67 | 7.99 | 8.05 | -1.35% | 4,098 |
10/06/2026 | 8.36 | 8.50 | 8.02 | 8.16 | +1.75% | 4,820 |
10/05/2026 | 8.29 | 8.66 | 8.02 | 8.02 | +0.12% | 4,217 |
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 |