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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $7.92 | $8.67 | $7.36 | $7.65 | -3.89% | 82,779 |
| Sep 2026 | $8.45 | $8.92 | $7.87 | $7.96 | -5.24% | 45,497 |
| Aug 2026 | $8.14 | $9.02 | $8.14 | $8.40 | -2.33% | 86,603 |
| Jul 2026 | $9.29 | $9.46 | $8.14 | $8.60 | -4.44% | 194,346 |
| Jun 2026 | $9.87 | $10.82 | $8.92 | $9.00 | -9.64% | 151,604 |
| May 2026 | $10.53 | $11.95 | $9.90 | $9.96 | -5.23% | 281,427 |
| Apr 2026 | $11.73 | $11.83 | $10.50 | $10.51 | -7.48% | 75,898 |
| Mar 2026 | $10.03 | $12.60 | $9.80 | $11.36 | +12.48% | 286,396 |
| Feb 2026 | $8.81 | $13.30 | $8.60 | $10.10 | +16.09% | 170,185 |
| Jan 2026 | $11.32 | $11.58 | $8.70 | $8.70 | -18.46% | 124,163 |
| Dec 2025 | $9.25 | $12.00 | $8.05 | $10.67 | +12.32% | 174,129 |
| Nov 2025 | $10.00 | $10.00 | $8.72 | $9.50 | -3.46% | 108,753 |
| Oct 2025 | $11.82 | $11.98 | $9.51 | $9.84 | -17.86% | 83,709 |
| Sep 2025 | $12.77 | $13.59 | $10.90 | $11.98 | -7.67% | 65,238 |
| Aug 2025 | $13.98 | $13.98 | $12.75 | $12.98 | -7.65% | 24,131 |
| Jul 2025 | $12.43 | $14.81 | $12.24 | $14.05 | +12.22% | 54,363 |
| Jun 2025 | $10.33 | $12.99 | $10.33 | $12.52 | +21.32% | 73,918 |
| May 2025 | $10.31 | $10.52 | $10.15 | $10.32 | +1.38% | 51,483 |
| Apr 2025 | $11.37 | $11.63 | $9.30 | $10.18 | -10.47% | 100,990 |
| Mar 2025 | $11.65 | $12.47 | $11.16 | $11.37 | -1.39% | 111,402 |
| Feb 2025 | $11.47 | $11.83 | $11.09 | $11.53 | -0.69% | 54,083 |
| Jan 2025 | $13.19 | $13.48 | $10.71 | $11.61 | -12.51% | 111,787 |
| Dec 2024 | $14.20 | $14.64 | $13.04 | $13.27 | -6.42% | 143,181 |
| Nov 2024 | $14.50 | $14.65 | $13.69 | $14.18 | -2.48% | 59,765 |
| Oct 2024 | $14.77 | $16.53 | $14.29 | $14.54 | -2.74% | 73,450 |
| Sep 2024 | $15.26 | $15.58 | $13.43 | $14.95 | -3.73% | 68,761 |
| Aug 2024 | $18.35 | $18.99 | $15.10 | $15.53 | -16.77% | 80,403 |
| Jul 2024 | $17.25 | $19.01 | $17.01 | $18.66 | +6.63% | 76,029 |
| Jun 2024 | $16.93 | $17.98 | $16.75 | $17.50 | +4.48% | 85,669 |
| May 2024 | $16.98 | $18.71 | $16.36 | $16.75 | -0.48% | 78,606 |
| Apr 2024 | $16.75 | $17.34 | $15.66 | $16.83 | -0.82% | 82,438 |
| Mar 2024 | $14.44 | $17.33 | $14.26 | $16.97 | +21.21% | 203,880 |
| Feb 2024 | $13.60 | $15.48 | $13.36 | $14.00 | +2.94% | 132,174 |
| Jan 2024 | $13.97 | $14.87 | $13.60 | $13.60 | -2.79% | 90,396 |
| Dec 2023 | $13.35 | $16.19 | $13.25 | $13.99 | +2.12% | 365,750 |
| Nov 2023 | $13.40 | $15.40 | $13.40 | $13.70 | +0.15% | 260,219 |
| Oct 2023 | $12.77 | $13.99 | $12.05 | $13.68 | +5.88% | 246,825 |
| Sep 2023 | $13.95 | $15.44 | $12.66 | $12.92 | -7.12% | 382,993 |
| Aug 2023 | $15.61 | $16.86 | $12.64 | $13.91 | -14.19% | 260,559 |
| Jul 2023 | $15.90 | $17.00 | $15.52 | $16.21 | +0.43% | 283,086 |
| Jun 2023 | $15.97 | $17.00 | $15.32 | $16.14 | +0.88% | 1,237,115 |
| May 2023 | $19.16 | $19.89 | $15.55 | $16.00 | -19.03% | 614,039 |
| Apr 2023 | $19.99 | $20.00 | $17.30 | $19.76 | -0.30% | 303,889 |
| Mar 2023 | $21.58 | $21.99 | $16.06 | $19.82 | -7.77% | 531,248 |
| Feb 2023 | $21.71 | $23.00 | $19.24 | $21.49 | -0.56% | 491,125 |
| Jan 2023 | $21.27 | $22.54 | $20.54 | $21.61 | +1.41% | 361,607 |
| Dec 2022 | $24.10 | $25.36 | $20.51 | $21.31 | -13.09% | 608,479 |
| Nov 2022 | $25.35 | $26.39 | $21.67 | $24.52 | -3.08% | 571,113 |
| Oct 2022 | $21.00 | $26.65 | $19.56 | $25.30 | +24.94% | 2,015,923 |
| Sep 2022 | $23.00 | $23.00 | $20.25 | $20.25 | – | 53,861 |
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% |