BHM
Bluerk Homes Tr (BHM)
NYSE
$9.38-$0.09 (-0.90%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $38.9M
    Market Cap
  • -22.50%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -10.64%
    Low Price$9.08
    High Price$10.51
  • 3 Months
    -13.54%
    Low Price$9.08
    High Price$12.09
  • 1 Year
    -22.50%
    Low Price$8.30
    High Price$14.81
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
9.29
9.59
9.14
9.46
-0.32%
14,960
06/22/2026
9.29
9.50
9.16
9.49
+4.52%
10,715
06/18/2026
9.60
9.63
9.08
9.08
-8.28%
21,439
06/17/2026
9.66
9.90
9.24
9.90
-2.17%
3,934
06/16/2026
9.25
10.12
9.00
10.12
+9.41%
18,105
06/15/2026
9.20
9.56
9.20
9.25
-1.18%
3,086
06/12/2026
9.57
9.88
9.36
9.36
-1.94%
7,315
06/11/2026
9.40
9.83
9.30
9.55
+2.30%
11,040
06/10/2026
10.04
10.04
9.33
9.33
-6.79%
2,380
06/09/2026
10.25
10.25
9.95
10.01
+0.65%
1,723
06/08/2026
9.58
9.95
9.57
9.95
+2.00%
2,172
06/05/2026
9.75
10.60
9.75
9.75
-3.66%
2,364
06/04/2026
10.12
10.12
10.12
10.12
+1.20%
2,197
06/02/2026
10.36
10.82
10.00
10.00
-3.47%
12,083
06/01/2026
9.87
10.36
9.87
10.36
+4.02%
3,982
05/29/2026
9.98
10.40
9.90
9.96
+0.61%
8,427
05/28/2026
10.48
10.89
9.90
9.90
-4.72%
10,438
05/27/2026
10.20
10.52
10.00
10.39
-1.09%
22,887
05/26/2026
10.50
10.51
10.50
10.51
-1.08%
2,591
05/22/2026
10.78
10.98
10.62
10.62
+0.66%
1,481
05/21/2026
11.21
11.38
10.50
10.55
-3.08%
20,037
05/20/2026
10.80
10.89
10.80
10.89
+1.21%
4,780
05/18/2026
10.76
10.76
10.76
10.76
+2.33%
1,035
05/15/2026
11.35
11.35
10.51
10.51
-3.13%
1,967
05/14/2026
10.92
11.17
10.69
10.85
+0.18%
29,230
05/13/2026
11.05
11.38
10.61
10.83
-4.41%
3,784
05/12/2026
11.24
11.95
10.86
11.33
-1.39%
39,557
05/11/2026
11.00
11.63
10.75
11.49
+4.98%
119,581
05/08/2026
10.95
10.95
10.95
10.95
-1.04%
290
05/07/2026
10.79
11.06
10.79
11.06
+4.73%
6,485
05/06/2026
10.56
10.56
10.56
10.56
-4.00%
228
05/05/2026
11.00
11.00
11.00
11.00
+3.87%
657
05/04/2026
10.51
11.08
10.51
10.59
+0.52%
5,179
05/01/2026
10.53
10.53
10.53
10.53
+0.24%
1,008
04/30/2026
11.49
11.51
10.51
10.51
-4.54%
3,187
04/28/2026
11.00
11.50
10.76
11.01
+0.09%
9,044
04/27/2026
11.00
11.00
11.00
11.00
-0.81%
1,830
04/24/2026
11.00
11.54
11.00
11.09
-1.77%
1,418
04/23/2026
11.19
11.29
10.83
11.29
-0.35%
1,748
04/22/2026
10.86
11.43
10.86
11.33
-0.18%
2,465
04/21/2026
10.72
11.36
10.71
11.35
+1.26%
3,569
04/20/2026
11.07
11.21
11.07
11.21
-0.05%
595
04/17/2026
11.36
11.38
10.86
11.21
-1.29%
2,918
04/16/2026
10.93
11.36
10.50
11.36
+6.42%
2,551
04/15/2026
11.02
11.02
10.67
10.67
-3.14%
3,163
04/14/2026
11.13
11.30
10.75
11.02
-0.63%
7,725
04/13/2026
10.85
11.74
10.82
11.09
-1.33%
1,687
04/10/2026
11.03
11.35
10.78
11.24
+0.72%
6,947
04/09/2026
11.07
11.20
11.07
11.16
+4.20%
1,023
04/08/2026
11.24
11.60
10.71
10.71
-3.51%
7,000
04/07/2026
11.34
11.83
11.10
11.10
-1.42%
2,314
04/06/2026
11.25
11.55
10.75
11.26
-1.23%
7,802
04/02/2026
11.40
11.80
11.20
11.40
-0.22%
6,126
04/01/2026
11.73
11.73
11.37
11.43
+0.57%
2,531
03/31/2026
11.30
11.36
11.02
11.36
+0.03%
5,202
03/30/2026
11.34
11.59
11.30
11.36
-3.76%
6,903
03/27/2026
11.50
11.97
11.14
11.80
+0.55%
16,391
03/26/2026
11.95
12.41
11.40
11.74
-2.90%
14,671
03/25/2026
12.35
12.57
12.09
12.09
+0.08%
4,285
03/25/2026
$0.13 Dividend
03/24/2026
11.28
12.47
11.28
12.08
+5.08%
22,049
03/23/2026
10.98
11.92
10.79
11.49
+4.69%
11,011
03/20/2026
10.63
10.98
10.32
10.98
+3.16%
13,474
03/19/2026
10.30
10.96
10.19
10.64
+6.44%
14,898
03/18/2026
10.10
10.90
10.00
10.00
-3.44%
44,274
03/17/2026
9.91
10.98
9.91
10.35
+4.50%
39,461
03/16/2026
10.44
10.98
9.91
9.91
-4.76%
12,270
03/13/2026
10.36
10.98
10.36
10.40
-0.85%
6,494
03/12/2026
10.89
10.96
10.27
10.49
-3.64%
3,873
03/11/2026
10.02
10.89
9.90
10.89
+7.32%
4,658
03/10/2026
10.60
10.99
10.14
10.14
-1.16%
3,017
03/09/2026
10.64
11.13
10.26
10.26
-2.63%
3,117
03/06/2026
11.33
11.33
10.54
10.54
-6.99%
3,673
03/05/2026
11.17
11.51
11.06
11.33
-0.09%
7,559
03/04/2026
11.43
11.43
10.63
11.34
-2.05%
9,676
03/03/2026
11.38
11.73
11.11
11.58
+10.69%
35,610
03/02/2026
9.93
10.49
9.70
10.46
+4.65%
3,830
02/27/2026
10.02
10.05
9.92
10.00
-1.42%
1,155
02/26/2026
11.15
11.15
9.84
10.14
-2.43%
11,199
02/25/2026
11.00
11.04
10.39
10.39
-3.67%
3,433
02/24/2026
10.79
10.79
10.79
10.79
-1.00%
889
02/23/2026
10.84
10.98
10.84
10.90
-3.84%
815
02/20/2026
11.46
12.01
11.33
11.33
+0.79%
1,559
02/19/2026
11.12
11.66
11.12
11.24
-3.24%
3,588
02/18/2026
10.10
11.68
10.10
11.62
+8.50%
26,345
02/17/2026
8.81
13.16
8.81
10.71
+20.76%
29,875
02/13/2026
8.87
8.87
8.87
8.87
+0.45%
574
02/12/2026
9.19
9.39
8.83
8.83
-5.91%
4,131
02/11/2026
9.28
9.39
9.28
9.38
+5.22%
3,217
02/10/2026
9.22
9.22
8.78
8.92
+0.99%
14,051
02/09/2026
9.15
9.15
8.78
8.83
+0.59%
9,637
02/06/2026
9.04
9.30
8.78
8.78
-1.44%
18,000
02/05/2026
8.91
8.91
8.81
8.91
0.00%
2,724
02/04/2026
8.91
9.11
8.51
8.91
0.00%
21,045
02/03/2026
9.09
9.42
8.76
8.91
-2.65%
6,758
02/02/2026
8.71
9.15
8.61
9.15
+6.26%
11,190
01/30/2026
9.11
9.15
8.61
8.61
-4.34%
5,011
01/29/2026
8.98
9.00
8.90
9.00
+0.28%
1,165
01/28/2026
9.02
9.02
8.98
8.98
+0.89%
801
01/27/2026
9.57
9.57
8.77
8.90
-3.33%
3,122