Bluerock Homes Trust, Inc. (BHM) stock
BHMNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 9/3073% below fair value
$7.65−0.06 (-0.78%)
Close on Oct 30, 2026Market cap $31.43MP/E –Yield –
Price history
Bluerock Homes Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.65
-0.78% on the day
52-week range
$7.36 – $13.30
-42.5% from the high
Change over 52 weeks
-23.4%
From $9.99 on Oct 30, 2025
Average volume
4,902
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.50 | $7.97 | $7.36 | $7.65 | -0.78% | 21,954 |
| Oct 29, 2026 | $7.41 | $7.75 | $7.36 | $7.71 | +4.12% | 5,811 |
| Oct 28, 2026 | $7.45 | $7.45 | $7.41 | $7.41 | -1.40% | 2,423 |
| Oct 27, 2026 | $7.80 | $7.90 | $7.51 | $7.51 | -6.24% | 2,202 |
| Oct 26, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | -0.44% | 590 |
| Oct 23, 2026 | $7.95 | $8.05 | $7.81 | $8.05 | +0.56% | 3,354 |
| Oct 22, 2026 | $7.97 | $8.00 | $7.93 | $8.00 | +1.78% | 1,381 |
| Oct 21, 2026 | $7.86 | $7.86 | $7.86 | $7.86 | -1.75% | 417 |
| Oct 20, 2026 | $8.29 | $8.37 | $7.94 | $8.00 | -2.91% | 3,655 |
| Oct 19, 2026 | $7.91 | $8.24 | $7.86 | $8.24 | +2.36% | 5,840 |
| Oct 16, 2026 | $7.87 | $8.43 | $7.87 | $8.05 | +1.02% | 7,232 |
| Oct 15, 2026 | $7.97 | $7.97 | $7.97 | $7.97 | -0.26% | 1,270 |
| Oct 14, 2026 | $7.99 | $7.99 | $7.99 | $7.99 | 0.00% | 405 |
| Oct 13, 2026 | $8.16 | $8.16 | $7.99 | $7.99 | -0.12% | 1,707 |
| Oct 12, 2026 | $8.32 | $8.32 | $7.87 | $8.00 | -2.38% | 4,376 |
| Oct 9, 2026 | $7.90 | $8.20 | $7.89 | $8.20 | +2.31% | 1,482 |
| Oct 8, 2026 | $8.01 | $8.01 | $8.01 | $8.01 | -0.50% | 370 |
| Oct 7, 2026 | $8.67 | $8.67 | $7.99 | $8.05 | -1.35% | 4,098 |
| Oct 6, 2026 | $8.36 | $8.50 | $8.02 | $8.16 | +1.75% | 4,820 |
| Oct 5, 2026 | $8.29 | $8.66 | $8.02 | $8.02 | +0.12% | 4,217 |
| Oct 2, 2026 | $8.25 | $8.37 | $8.01 | $8.01 | +1.14% | 4,585 |
| Oct 1, 2026 | $7.92 | $7.92 | $7.92 | $7.92 | -0.50% | 590 |
| Sep 30, 2026 | $7.91 | $8.32 | $7.91 | $7.96 | +0.89% | 2,420 |
| Sep 29, 2026 | $8.20 | $8.20 | $7.89 | $7.89 | -0.54% | 1,743 |
| Sep 28, 2026 | $7.90 | $8.17 | $7.87 | $7.93 | -2.44% | 1,957 |
| Sep 25, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | 0.00% | – |
| Sep 24, 2026 | $8.13 | $8.13 | $8.13 | $8.13 | -5.80% | 822 |
| Sep 23, 2026 | $8.28 | $8.63 | $8.28 | $8.63 | +5.26% | 4,828 |
| Sep 22, 2026 | $8.27 | $8.27 | $8.20 | $8.20 | -0.43% | 2,002 |
| Sep 21, 2026 | $8.21 | $8.24 | $8.21 | $8.24 | +2.69% | 903 |
| Sep 18, 2026 | $8.02 | $8.02 | $8.02 | $8.02 | -4.47% | 1,770 |
| Sep 17, 2026 | $8.14 | $8.53 | $8.12 | $8.40 | +2.63% | 5,453 |
| Sep 16, 2026 | $8.42 | $8.67 | $8.18 | $8.18 | -3.48% | 1,216 |
| Sep 15, 2026 | $8.41 | $8.56 | $8.20 | $8.47 | +0.41% | 2,292 |
| Sep 14, 2026 | $8.61 | $8.70 | $8.44 | $8.44 | -0.70% | 2,458 |
| Sep 11, 2026 | $8.40 | $8.53 | $8.40 | $8.50 | +1.43% | 1,028 |
| Sep 10, 2026 | $8.32 | $8.92 | $8.18 | $8.38 | -1.18% | 4,391 |
| Sep 9, 2026 | $8.48 | $8.48 | $8.48 | $8.48 | +0.95% | 1,013 |
| Sep 8, 2026 | $8.64 | $8.64 | $8.40 | $8.40 | -5.08% | 1,047 |
| Sep 4, 2026 | $8.80 | $8.85 | $8.69 | $8.85 | +0.57% | 2,915 |
| Sep 3, 2026 | $8.40 | $8.80 | $8.40 | $8.80 | +7.32% | 2,993 |
| Sep 2, 2026 | $8.61 | $8.73 | $8.20 | $8.20 | -3.53% | 2,827 |
| Sep 1, 2026 | $8.45 | $8.50 | $8.45 | $8.50 | +1.19% | 1,419 |
| Aug 31, 2026 | $8.40 | $8.43 | $8.40 | $8.40 | -2.50% | 1,360 |
| Aug 28, 2026 | $8.31 | $8.70 | $8.31 | $8.62 | +2.53% | 1,083 |
| Aug 27, 2026 | $8.75 | $8.75 | $8.33 | $8.40 | -1.61% | 3,616 |
| Aug 26, 2026 | $8.40 | $9.00 | $8.40 | $8.54 | -0.35% | 2,816 |
| Aug 25, 2026 | $8.50 | $8.88 | $8.50 | $8.57 | +0.71% | 2,692 |
| Aug 24, 2026 | $8.49 | $8.51 | $8.49 | $8.51 | -1.98% | 725 |
| Aug 21, 2026 | $8.88 | $8.88 | $8.57 | $8.68 | -2.78% | 17,019 |
| Aug 20, 2026 | $8.70 | $9.00 | $8.70 | $8.93 | +0.90% | 5,351 |
| Aug 19, 2026 | $8.86 | $8.92 | $8.85 | $8.85 | -0.56% | 2,507 |
| Aug 18, 2026 | $8.55 | $8.90 | $8.48 | $8.90 | +3.01% | 9,453 |
| Aug 17, 2026 | $8.64 | $8.89 | $8.60 | $8.64 | -2.37% | 2,536 |
| Aug 14, 2026 | $8.85 | $8.85 | $8.85 | $8.85 | 0.00% | 370 |
| Aug 13, 2026 | $8.55 | $8.85 | $8.55 | $8.85 | +1.84% | 11,770 |
| Aug 12, 2026 | $9.00 | $9.00 | $8.56 | $8.69 | +0.81% | 3,239 |
| Aug 11, 2026 | $9.00 | $9.02 | $8.60 | $8.62 | +0.58% | 3,905 |
| Aug 10, 2026 | $8.84 | $9.00 | $8.51 | $8.57 | +0.82% | 4,743 |
| Aug 7, 2026 | $8.48 | $8.51 | $8.39 | $8.50 | +3.41% | 2,532 |
| Aug 6, 2026 | $8.55 | $8.72 | $8.22 | $8.22 | -2.03% | 1,353 |
| Aug 5, 2026 | $8.31 | $8.48 | $8.31 | $8.39 | +3.07% | 1,803 |
| Aug 4, 2026 | $8.14 | $8.14 | $8.14 | $8.14 | -3.78% | 2,127 |
| Aug 3, 2026 | $8.14 | $9.00 | $8.14 | $8.46 | -1.63% | 5,603 |
| Jul 31, 2026 | $8.58 | $8.60 | $8.35 | $8.60 | -0.17% | 2,142 |
| Jul 30, 2026 | $8.99 | $8.99 | $8.62 | $8.62 | +1.35% | 2,001 |
| Jul 29, 2026 | $8.50 | $8.50 | $8.50 | $8.50 | +2.53% | 1,038 |
| Jul 28, 2026 | $8.61 | $8.61 | $8.15 | $8.29 | -2.81% | 1,887 |
| Jul 27, 2026 | $8.14 | $8.60 | $8.14 | $8.53 | +2.03% | 3,115 |
| Jul 24, 2026 | $8.62 | $8.68 | $8.36 | $8.36 | 0.00% | 4,895 |
| Jul 23, 2026 | $8.45 | $8.65 | $8.36 | $8.36 | -0.95% | 908 |
| Jul 22, 2026 | $8.41 | $9.41 | $8.37 | $8.44 | 0.00% | 129,047 |
| Jul 21, 2026 | $8.51 | $8.76 | $8.40 | $8.44 | -0.82% | 4,361 |
| Jul 20, 2026 | $9.10 | $9.10 | $8.51 | $8.51 | -1.05% | 3,378 |
| Jul 17, 2026 | $8.79 | $8.79 | $8.60 | $8.60 | -2.27% | 1,757 |
| Jul 16, 2026 | $8.89 | $8.90 | $8.78 | $8.80 | -2.00% | 4,274 |
| Jul 15, 2026 | $9.28 | $9.28 | $8.78 | $8.98 | +2.28% | 5,025 |
| Jul 14, 2026 | $8.79 | $8.97 | $8.78 | $8.78 | -1.29% | 1,854 |
| Jul 13, 2026 | $8.90 | $8.90 | $8.90 | $8.90 | -0.54% | 1,226 |
| Jul 10, 2026 | $8.90 | $8.94 | $8.90 | $8.94 | +0.83% | 2,021 |
| Jul 9, 2026 | $9.02 | $9.05 | $8.87 | $8.87 | -2.45% | 5,668 |
| Jul 8, 2026 | $9.03 | $9.09 | $9.00 | $9.09 | -0.08% | 2,405 |
| Jul 7, 2026 | $9.05 | $9.10 | $9.05 | $9.10 | -2.47% | 5,285 |
| Jul 6, 2026 | $9.46 | $9.46 | $9.30 | $9.33 | -1.06% | 4,043 |
| Jul 2, 2026 | $9.32 | $9.43 | $9.00 | $9.43 | +3.85% | 2,783 |
| Jul 1, 2026 | $9.29 | $9.29 | $9.08 | $9.08 | +0.89% | 5,233 |
| Jun 30, 2026 | $9.36 | $9.36 | $9.00 | $9.00 | -2.60% | 3,848 |
| Jun 29, 2026 | $9.28 | $9.28 | $9.13 | $9.24 | +1.54% | 3,636 |
| Jun 26, 2026 | $9.14 | $9.21 | $9.02 | $9.10 | +1.11% | 7,415 |
| Jun 25, 2026 | $9.01 | $9.41 | $8.92 | $9.00 | -4.26% | 17,070 |
| Jun 24, 2026 | $9.45 | $9.45 | $9.15 | $9.40 | -0.63% | 1,892 |
| Jun 23, 2026 | $9.29 | $9.59 | $9.14 | $9.46 | -0.32% | 14,960 |
| Jun 22, 2026 | $9.29 | $9.50 | $9.16 | $9.49 | +4.52% | 10,715 |
| Jun 18, 2026 | $9.60 | $9.63 | $9.08 | $9.08 | -8.28% | 21,439 |
| Jun 17, 2026 | $9.66 | $9.90 | $9.24 | $9.90 | -2.17% | 3,935 |
| Jun 16, 2026 | $9.25 | $10.12 | $9.00 | $10.12 | +9.41% | 18,110 |
| Jun 15, 2026 | $9.20 | $9.56 | $9.20 | $9.25 | -1.18% | 3,086 |
| Jun 12, 2026 | $9.57 | $9.88 | $9.36 | $9.36 | -1.94% | 7,312 |
| Jun 11, 2026 | $9.40 | $9.83 | $9.30 | $9.55 | +2.30% | 11,041 |
| Jun 10, 2026 | $10.04 | $10.04 | $9.33 | $9.33 | -6.79% | 2,380 |
| Jun 9, 2026 | $10.25 | $10.25 | $9.95 | $10.01 | +0.65% | 1,723 |
| Jun 8, 2026 | $9.58 | $9.95 | $9.57 | $9.95 | +2.00% | 2,172 |
| Jun 5, 2026 | $9.75 | $10.60 | $9.75 | $9.75 | -3.66% | 2,365 |
| Jun 4, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +1.20% | 2,197 |
| Jun 3, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | 0.00% | 243 |
| Jun 2, 2026 | $10.36 | $10.82 | $10.00 | $10.00 | -3.47% | 12,083 |
| Jun 1, 2026 | $9.87 | $10.36 | $9.87 | $10.36 | +4.02% | 3,982 |
| May 29, 2026 | $9.98 | $10.40 | $9.90 | $9.96 | +0.61% | 8,428 |
| May 28, 2026 | $10.48 | $10.89 | $9.90 | $9.90 | -4.72% | 10,438 |
| May 27, 2026 | $10.20 | $10.52 | $10.00 | $10.39 | -1.09% | 22,887 |
| May 26, 2026 | $10.50 | $10.51 | $10.50 | $10.51 | -1.08% | 2,591 |
| May 22, 2026 | $10.78 | $10.98 | $10.62 | $10.62 | +0.66% | 1,481 |
| May 21, 2026 | $11.21 | $11.38 | $10.50 | $10.55 | -3.08% | 20,038 |
| May 20, 2026 | $10.80 | $10.89 | $10.80 | $10.89 | +1.21% | 4,780 |
| May 19, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | 0.00% | 1,431 |
| May 18, 2026 | $10.76 | $10.76 | $10.76 | $10.76 | +2.33% | 1,035 |
| May 15, 2026 | $11.35 | $11.35 | $10.51 | $10.51 | -3.13% | 1,967 |
| May 14, 2026 | $10.92 | $11.17 | $10.69 | $10.85 | +0.18% | 29,230 |
| May 13, 2026 | $11.05 | $11.38 | $10.61 | $10.83 | -4.41% | 3,784 |
| May 12, 2026 | $11.24 | $11.95 | $10.86 | $11.33 | -1.39% | 39,557 |
| May 11, 2026 | $11.00 | $11.63 | $10.75 | $11.49 | +4.98% | 119,581 |
| May 8, 2026 | $10.95 | $10.95 | $10.95 | $10.95 | -1.04% | 290 |
| May 7, 2026 | $10.79 | $11.06 | $10.79 | $11.06 | +4.73% | 6,485 |
| May 6, 2026 | $10.56 | $10.56 | $10.56 | $10.56 | -4.00% | 580 |
| May 5, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | +3.87% | 657 |
| May 4, 2026 | $10.51 | $11.08 | $10.51 | $10.59 | +0.52% | 5,179 |
| May 1, 2026 | $10.53 | $10.53 | $10.53 | $10.53 | +0.24% | 1,008 |
| Apr 30, 2026 | $11.49 | $11.51 | $10.51 | $10.51 | -4.54% | 3,187 |
| Apr 29, 2026 | $11.01 | $11.01 | $11.01 | $11.01 | 0.00% | 255 |
| Apr 28, 2026 | $11.00 | $11.50 | $10.76 | $11.01 | +0.09% | 9,044 |
| Apr 27, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | -0.81% | 1,830 |
| Apr 24, 2026 | $11.00 | $11.54 | $11.00 | $11.09 | -1.77% | 1,418 |
| Apr 23, 2026 | $11.19 | $11.29 | $10.83 | $11.29 | -0.35% | 1,748 |
| Apr 22, 2026 | $10.86 | $11.43 | $10.86 | $11.33 | -0.18% | 2,465 |
| Apr 21, 2026 | $10.72 | $11.36 | $10.71 | $11.35 | +1.26% | 3,569 |
| Apr 20, 2026 | $11.07 | $11.21 | $11.07 | $11.21 | -0.05% | 595 |
| Apr 17, 2026 | $11.36 | $11.38 | $10.86 | $11.21 | -1.29% | 2,918 |
| Apr 16, 2026 | $10.93 | $11.36 | $10.50 | $11.36 | +6.42% | 2,551 |
| Apr 15, 2026 | $11.02 | $11.02 | $10.67 | $10.67 | -3.14% | 3,163 |
| Apr 14, 2026 | $11.13 | $11.30 | $10.75 | $11.02 | -0.63% | 7,725 |
| Apr 13, 2026 | $10.85 | $11.74 | $10.82 | $11.09 | -1.33% | 1,687 |
| Apr 10, 2026 | $11.03 | $11.35 | $10.78 | $11.24 | +0.72% | 6,947 |
| Apr 9, 2026 | $11.07 | $11.20 | $11.07 | $11.16 | +4.20% | 1,023 |
| Apr 8, 2026 | $11.24 | $11.60 | $10.71 | $10.71 | -3.51% | 7,000 |
| Apr 7, 2026 | $11.34 | $11.83 | $11.10 | $11.10 | -1.42% | 2,314 |
| Apr 6, 2026 | $11.25 | $11.55 | $10.75 | $11.26 | -1.23% | 7,802 |
| Apr 2, 2026 | $11.40 | $11.80 | $11.20 | $11.40 | -0.22% | 6,126 |
| Apr 1, 2026 | $11.73 | $11.73 | $11.37 | $11.43 | +0.57% | 2,531 |
| Mar 31, 2026 | $11.30 | $11.36 | $11.02 | $11.36 | +0.03% | 5,202 |
| Mar 30, 2026 | $11.34 | $11.59 | $11.30 | $11.36 | -3.76% | 6,903 |
| Mar 27, 2026 | $11.50 | $11.97 | $11.14 | $11.80 | +0.55% | 16,391 |
| Mar 26, 2026 | $11.95 | $12.41 | $11.40 | $11.74 | -2.90% | 14,671 |
| Mar 25, 2026 | $12.35 | $12.57 | $12.09 | $12.09 | -0.94% | 4,285 |
| Mar 24, 2026 | $11.40 | $12.60 | $11.40 | $12.20 | +5.08% | 22,049 |
| Mar 23, 2026 | $11.09 | $12.04 | $10.90 | $11.61 | +4.69% | 11,011 |
| Mar 20, 2026 | $10.74 | $11.09 | $10.43 | $11.09 | +3.16% | 13,474 |
| Mar 19, 2026 | $10.41 | $11.07 | $10.30 | $10.75 | +6.44% | 14,898 |
| Mar 18, 2026 | $10.20 | $11.01 | $10.10 | $10.10 | -3.44% | 44,274 |
| Mar 17, 2026 | $10.01 | $11.09 | $10.01 | $10.46 | +4.50% | 39,461 |
| Mar 16, 2026 | $10.55 | $11.09 | $10.01 | $10.01 | -4.76% | 12,270 |
| Mar 13, 2026 | $10.47 | $11.09 | $10.47 | $10.51 | -0.85% | 6,494 |
| Mar 12, 2026 | $11.00 | $11.07 | $10.38 | $10.60 | -3.64% | 3,873 |
| Mar 11, 2026 | $10.13 | $11.00 | $10.00 | $11.00 | +7.32% | 4,658 |
| Mar 10, 2026 | $10.71 | $11.10 | $10.25 | $10.25 | -1.16% | 3,017 |
| Mar 9, 2026 | $10.75 | $11.25 | $10.37 | $10.37 | -2.63% | 3,117 |
| Mar 6, 2026 | $11.45 | $11.45 | $10.65 | $10.65 | -6.99% | 3,673 |
| Mar 5, 2026 | $11.29 | $11.63 | $11.17 | $11.45 | -0.09% | 7,559 |
| Mar 4, 2026 | $11.55 | $11.55 | $10.74 | $11.46 | -2.05% | 9,676 |
| Mar 3, 2026 | $11.50 | $11.85 | $11.23 | $11.70 | +10.69% | 35,610 |
| Mar 2, 2026 | $10.03 | $10.60 | $9.80 | $10.57 | +4.65% | 3,830 |
| Feb 27, 2026 | $10.12 | $10.15 | $10.02 | $10.10 | -1.42% | 1,155 |
| Feb 26, 2026 | $11.27 | $11.27 | $9.94 | $10.25 | -2.43% | 11,199 |
| Feb 25, 2026 | $11.11 | $11.15 | $10.50 | $10.50 | -3.67% | 3,433 |
| Feb 24, 2026 | $10.90 | $10.90 | $10.90 | $10.90 | -1.00% | 889 |
| Feb 23, 2026 | $10.95 | $11.09 | $10.95 | $11.01 | -3.84% | 815 |
| Feb 20, 2026 | $11.58 | $12.13 | $11.45 | $11.45 | +0.79% | 1,559 |
| Feb 19, 2026 | $11.24 | $11.78 | $11.24 | $11.36 | -3.24% | 3,588 |
| Feb 18, 2026 | $10.20 | $11.80 | $10.20 | $11.74 | +8.50% | 26,345 |
| Feb 17, 2026 | $8.90 | $13.30 | $8.90 | $10.82 | +20.76% | 29,875 |
| Feb 13, 2026 | $8.96 | $8.96 | $8.96 | $8.96 | +0.45% | 574 |
| Feb 12, 2026 | $9.29 | $9.49 | $8.92 | $8.92 | -5.91% | 4,131 |
| Feb 11, 2026 | $9.38 | $9.49 | $9.38 | $9.48 | +5.22% | 3,217 |
| Feb 10, 2026 | $9.32 | $9.32 | $8.87 | $9.01 | +0.99% | 14,051 |
| Feb 9, 2026 | $9.25 | $9.25 | $8.87 | $8.92 | +0.59% | 9,637 |
| Feb 6, 2026 | $9.13 | $9.40 | $8.87 | $8.87 | -1.44% | 18,000 |
| Feb 5, 2026 | $9.00 | $9.00 | $8.90 | $9.00 | 0.00% | 2,724 |
| Feb 4, 2026 | $9.00 | $9.20 | $8.60 | $9.00 | 0.00% | 21,045 |
| Feb 3, 2026 | $9.18 | $9.52 | $8.85 | $9.00 | -2.65% | 6,758 |
| Feb 2, 2026 | $8.81 | $9.25 | $8.70 | $9.25 | +6.26% | 11,190 |
| Jan 30, 2026 | $9.20 | $9.25 | $8.70 | $8.70 | -4.34% | 5,011 |
| Jan 29, 2026 | $9.07 | $9.10 | $8.99 | $9.10 | +0.28% | 1,165 |
| Jan 28, 2026 | $9.11 | $9.11 | $9.07 | $9.07 | +0.89% | 801 |
| Jan 27, 2026 | $9.67 | $9.67 | $8.86 | $8.99 | -3.33% | 3,122 |
| Jan 26, 2026 | $9.01 | $9.56 | $8.76 | $9.30 | +1.53% | 13,101 |
| Jan 23, 2026 | $9.66 | $9.66 | $9.11 | $9.16 | -3.68% | 4,908 |
| Jan 22, 2026 | $9.52 | $9.66 | $9.51 | $9.51 | -2.16% | 2,342 |
| Jan 21, 2026 | $9.89 | $9.90 | $9.55 | $9.72 | -1.12% | 1,541 |
| Jan 20, 2026 | $10.05 | $10.05 | $9.44 | $9.83 | -0.10% | 2,740 |
| Jan 16, 2026 | $9.88 | $10.16 | $9.64 | $9.84 | -0.51% | 11,098 |
| Jan 15, 2026 | $9.36 | $9.89 | $9.36 | $9.89 | +3.02% | 7,642 |
| Jan 14, 2026 | $9.61 | $9.70 | $9.49 | $9.60 | -2.04% | 6,416 |
| Jan 13, 2026 | $9.86 | $9.86 | $9.80 | $9.80 | -0.91% | 2,047 |
| Jan 12, 2026 | $10.00 | $10.00 | $9.80 | $9.89 | -1.10% | 2,637 |
| Jan 9, 2026 | $10.21 | $10.21 | $9.99 | $10.00 | -2.06% | 3,712 |
| Jan 8, 2026 | $10.40 | $10.47 | $10.10 | $10.21 | -0.10% | 9,137 |
| Jan 7, 2026 | $10.00 | $10.98 | $10.00 | $10.22 | -0.29% | 16,208 |
| Jan 6, 2026 | $10.47 | $10.74 | $9.80 | $10.25 | -3.12% | 17,346 |
| Jan 5, 2026 | $11.14 | $11.58 | $10.58 | $10.58 | -8.28% | 8,908 |
| Jan 2, 2026 | $11.32 | $11.54 | $10.84 | $11.54 | +8.11% | 4,281 |
| Dec 31, 2025 | $11.21 | $11.58 | $10.37 | $10.67 | -8.02% | 17,291 |
| Dec 30, 2025 | $11.53 | $11.92 | $10.49 | $11.60 | -2.44% | 7,592 |
| Dec 29, 2025 | $11.49 | $12.00 | $10.94 | $11.89 | +4.85% | 10,742 |
| Dec 26, 2025 | $10.25 | $11.48 | $10.20 | $11.34 | +11.18% | 13,932 |
| Dec 24, 2025 | $9.25 | $10.50 | $9.00 | $10.20 | +7.37% | 14,805 |
| Dec 23, 2025 | $8.94 | $10.38 | $8.85 | $9.50 | +5.56% | 36,317 |
| Dec 22, 2025 | $8.57 | $9.00 | $8.40 | $9.00 | +0.56% | 10,288 |
| Dec 19, 2025 | $8.40 | $8.95 | $8.40 | $8.95 | +6.67% | 6,613 |
| Dec 18, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | -4.55% | 576 |
| Dec 17, 2025 | $8.89 | $8.89 | $8.79 | $8.79 | -2.12% | 1,447 |
| Dec 16, 2025 | $8.93 | $8.98 | $8.58 | $8.98 | +1.01% | 4,534 |
| Dec 15, 2025 | $8.50 | $8.89 | $8.30 | $8.89 | +5.08% | 2,525 |
| Dec 12, 2025 | $8.05 | $8.88 | $8.05 | $8.46 | -0.59% | 3,635 |
| Dec 11, 2025 | $8.25 | $8.77 | $8.15 | $8.51 | +2.53% | 11,527 |
| Dec 10, 2025 | $8.52 | $8.88 | $8.30 | $8.30 | -6.85% | 9,260 |
| Dec 9, 2025 | $8.93 | $8.93 | $8.32 | $8.91 | +2.65% | 5,964 |
| Dec 8, 2025 | $9.26 | $9.26 | $8.66 | $8.68 | -8.00% | 8,942 |
| Dec 5, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | 0.00% | 327 |
| Dec 4, 2025 | $9.37 | $9.65 | $9.37 | $9.44 | -1.72% | 972 |
| Dec 3, 2025 | $9.25 | $9.66 | $9.25 | $9.60 | -0.41% | 2,609 |
| Dec 2, 2025 | $9.50 | $9.64 | $9.50 | $9.64 | +4.22% | 1,933 |
| Dec 1, 2025 | $9.25 | $9.25 | $9.25 | $9.25 | -2.63% | 2,298 |
| Nov 28, 2025 | $9.50 | $9.50 | $9.50 | $9.50 | +0.05% | 1,433 |
| Nov 26, 2025 | $9.02 | $9.50 | $9.02 | $9.50 | +2.43% | 990 |
| Nov 25, 2025 | $9.04 | $9.45 | $9.04 | $9.27 | -0.86% | 1,495 |
| Nov 24, 2025 | $9.30 | $9.35 | $8.99 | $9.35 | +3.89% | 2,312 |
| Nov 21, 2025 | $8.72 | $9.10 | $8.72 | $9.00 | -2.28% | 4,877 |
| Nov 20, 2025 | $8.97 | $9.69 | $8.97 | $9.21 | +2.33% | 9,187 |
| Nov 19, 2025 | $9.30 | $9.30 | $9.00 | $9.00 | -1.64% | 2,191 |
| Nov 18, 2025 | $9.10 | $9.15 | $8.87 | $9.15 | +0.77% | 12,723 |
| Nov 17, 2025 | $9.19 | $9.40 | $9.08 | $9.08 | +0.78% | 1,830 |
| Nov 14, 2025 | $9.10 | $9.10 | $9.01 | $9.01 | -1.85% | 1,060 |
| Nov 13, 2025 | $9.58 | $9.58 | $9.13 | $9.18 | -3.37% | 6,138 |
| Nov 12, 2025 | $9.39 | $9.50 | $9.39 | $9.50 | +0.96% | 565 |
| Nov 11, 2025 | $9.48 | $9.66 | $9.25 | $9.41 | +0.64% | 4,741 |
| Nov 10, 2025 | $9.69 | $9.69 | $9.35 | $9.35 | -1.68% | 4,145 |
| Nov 7, 2025 | $9.16 | $9.51 | $9.15 | $9.51 | +1.71% | 10,607 |
| Nov 6, 2025 | $9.32 | $9.55 | $9.25 | $9.35 | +0.32% | 12,526 |
| Nov 5, 2025 | $9.15 | $9.39 | $9.15 | $9.32 | -1.79% | 2,884 |
| Nov 4, 2025 | $9.21 | $9.99 | $9.21 | $9.49 | +0.11% | 22,123 |
| Nov 3, 2025 | $10.00 | $10.00 | $9.30 | $9.48 | -3.66% | 6,926 |
| Oct 31, 2025 | $9.67 | $9.84 | $9.51 | $9.84 | -1.50% | 5,284 |
| Oct 30, 2025 | $9.52 | $9.99 | $9.52 | $9.99 | +1.83% | 1,164 |
| Oct 29, 2025 | $9.99 | $9.99 | $9.81 | $9.81 | -0.83% | 5,796 |
| Oct 28, 2025 | $9.91 | $10.00 | $9.89 | $9.89 | -0.08% | 3,823 |
| Oct 27, 2025 | $9.99 | $9.99 | $9.90 | $9.90 | +0.92% | 490 |
| Oct 24, 2025 | $9.85 | $10.00 | $9.81 | $9.81 | +0.62% | 6,092 |
| Oct 23, 2025 | $9.80 | $9.80 | $9.75 | $9.75 | +0.41% | 1,067 |
| Oct 22, 2025 | $10.15 | $10.63 | $9.71 | $9.71 | -6.63% | 21,419 |
| Oct 21, 2025 | $10.50 | $10.58 | $10.35 | $10.40 | -1.89% | 4,484 |
| Oct 20, 2025 | $10.55 | $10.65 | $10.55 | $10.60 | – | 5,213 |
Seasonality
BHM return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -8.1% | 4.4% | 6.7% | -4.8% | -5.8% | 4.9% | 3.7% | -10.2% | -5.3% | 1.3% | -2.2% | 0.9% |
| Months up | 1 of 4 | 2 of 4 | 2 of 4 | 0 of 4 | 1 of 4 | 3 of 4 | 3 of 4 | 0 of 4 | 0 of 4 | 2 of 5 | 1 of 4 | 2 of 4 |
| 2026 | -18.5% | 16.1% | 13.6% | -7.5% | -5.2% | -8.4% | -4.4% | -2.3% | -3.8% | -3.9% | ||
| 2025 | -12.5% | -0.7% | -0.4% | -10.5% | 1.4% | 22.5% | 12.2% | -7.7% | -6.7% | -17.9% | -3.5% | 13.8% |
| 2024 | -2.8% | 2.9% | 21.2% | -0.8% | -0.5% | 4.5% | 6.6% | -16.8% | -3.7% | -2.7% | -2.5% | -6.4% |
| 2023 | 1.4% | -0.6% | -7.8% | -0.3% | -19.0% | 0.9% | 0.4% | -14.2% | -7.1% | 5.9% | 0.1% | 9.4% |
| 2022 | 24.9% | -3.1% | -13.1% |