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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.01 | $8.01 | $7.36 | $7.65 | -4.91% | 32,980 |
| Oct 19, 2026 | $7.91 | $8.37 | $7.81 | $8.05 | -0.06% | 14,647 |
| Oct 12, 2026 | $8.32 | $8.43 | $7.87 | $8.05 | -1.77% | 14,990 |
| Oct 5, 2026 | $8.29 | $8.67 | $7.89 | $8.20 | +2.31% | 14,987 |
| Sep 28, 2026 | $7.90 | $8.37 | $7.87 | $8.01 | -1.49% | 11,295 |
| Sep 21, 2026 | $8.21 | $8.63 | $8.13 | $8.13 | +1.39% | 8,555 |
| Sep 14, 2026 | $8.61 | $8.70 | $8.02 | $8.02 | -5.65% | 13,189 |
| Sep 8, 2026 | $8.64 | $8.92 | $8.18 | $8.50 | -3.96% | 7,479 |
| Aug 31, 2026 | $8.40 | $8.85 | $8.20 | $8.85 | +2.73% | 11,514 |
| Aug 24, 2026 | $8.49 | $9.00 | $8.31 | $8.62 | -0.77% | 10,932 |
| Aug 17, 2026 | $8.64 | $9.00 | $8.48 | $8.68 | -1.90% | 36,866 |
| Aug 10, 2026 | $8.84 | $9.02 | $8.51 | $8.85 | +4.12% | 24,027 |
| Aug 3, 2026 | $8.14 | $9.00 | $8.14 | $8.50 | -1.16% | 13,418 |
| Jul 27, 2026 | $8.14 | $8.99 | $8.14 | $8.60 | +2.87% | 10,183 |
| Jul 20, 2026 | $9.10 | $9.41 | $8.36 | $8.36 | -2.79% | 142,589 |
| Jul 13, 2026 | $8.90 | $9.28 | $8.60 | $8.60 | -3.84% | 14,136 |
| Jul 6, 2026 | $9.46 | $9.46 | $8.87 | $8.94 | -5.16% | 19,422 |
| Jun 29, 2026 | $9.28 | $9.43 | $9.00 | $9.43 | +3.63% | 15,500 |
| Jun 22, 2026 | $9.29 | $9.59 | $8.92 | $9.10 | +0.22% | 52,052 |
| Jun 15, 2026 | $9.20 | $10.12 | $9.00 | $9.08 | -2.99% | 46,570 |
| Jun 8, 2026 | $9.58 | $10.25 | $9.30 | $9.36 | -4.00% | 24,628 |
| Jun 1, 2026 | $9.87 | $10.82 | $9.75 | $9.75 | -2.11% | 20,870 |
| May 26, 2026 | $10.50 | $10.89 | $9.90 | $9.96 | -6.21% | 44,344 |
| May 18, 2026 | $10.76 | $11.38 | $10.50 | $10.62 | +1.05% | 28,765 |
| May 11, 2026 | $11.00 | $11.95 | $10.51 | $10.51 | -3.97% | 194,119 |
| May 4, 2026 | $10.51 | $11.08 | $10.51 | $10.95 | +3.89% | 13,191 |
| Apr 27, 2026 | $11.00 | $11.51 | $10.51 | $10.53 | -5.01% | 15,324 |
| Apr 20, 2026 | $11.07 | $11.54 | $10.71 | $11.09 | -1.11% | 9,795 |
| Apr 13, 2026 | $10.85 | $11.74 | $10.50 | $11.21 | -0.23% | 18,044 |
| Apr 6, 2026 | $11.25 | $11.83 | $10.71 | $11.24 | -1.40% | 25,086 |
| Mar 30, 2026 | $11.34 | $11.80 | $11.02 | $11.40 | -3.39% | 20,762 |
| Mar 23, 2026 | $11.09 | $12.60 | $10.90 | $11.80 | +6.40% | 68,407 |
| Mar 16, 2026 | $10.55 | $11.09 | $10.01 | $11.09 | +5.52% | 124,377 |
| Mar 9, 2026 | $10.75 | $11.25 | $10.00 | $10.51 | -1.31% | 21,159 |
| Mar 2, 2026 | $10.03 | $11.85 | $9.80 | $10.65 | +5.45% | 60,348 |
| Feb 23, 2026 | $10.95 | $11.27 | $9.94 | $10.10 | -11.79% | 17,491 |
| Feb 17, 2026 | $8.90 | $13.30 | $8.90 | $11.45 | +27.79% | 61,367 |
| Feb 9, 2026 | $9.25 | $9.49 | $8.87 | $8.96 | +1.01% | 31,610 |
| Feb 2, 2026 | $8.81 | $9.52 | $8.60 | $8.87 | +1.95% | 59,717 |
| Jan 26, 2026 | $9.01 | $9.67 | $8.70 | $8.70 | -5.02% | 23,200 |
| Jan 20, 2026 | $10.05 | $10.05 | $9.11 | $9.16 | -6.91% | 11,531 |
| Jan 12, 2026 | $10.00 | $10.16 | $9.36 | $9.84 | -1.60% | 29,840 |
| Jan 5, 2026 | $11.14 | $11.58 | $9.80 | $10.00 | -13.31% | 55,311 |
| Dec 29, 2025 | $11.49 | $12.00 | $10.37 | $11.54 | +1.72% | 39,906 |
| Dec 22, 2025 | $8.57 | $11.48 | $8.40 | $11.34 | +26.70% | 75,342 |
| Dec 15, 2025 | $8.50 | $8.98 | $8.30 | $8.95 | +5.79% | 15,695 |
| Dec 8, 2025 | $9.26 | $9.26 | $8.05 | $8.46 | -10.33% | 39,328 |
| Dec 1, 2025 | $9.25 | $9.66 | $9.25 | $9.44 | -0.68% | 8,139 |
| Nov 24, 2025 | $9.30 | $9.50 | $8.99 | $9.50 | +5.56% | 6,230 |
| Nov 17, 2025 | $9.19 | $9.69 | $8.72 | $9.00 | -0.11% | 30,808 |
| Nov 10, 2025 | $9.69 | $9.69 | $9.01 | $9.01 | -5.26% | 16,649 |
| Nov 3, 2025 | $10.00 | $10.00 | $9.15 | $9.51 | -3.35% | 55,066 |
| Oct 27, 2025 | $9.99 | $10.00 | $9.51 | $9.84 | +0.31% | 16,557 |
| Oct 20, 2025 | $10.55 | $10.65 | $9.71 | $9.81 | -7.10% | 38,275 |
| Oct 13, 2025 | $11.18 | $11.18 | $10.56 | $10.56 | -3.65% | 4,077 |
| Oct 6, 2025 | $11.83 | $11.98 | $10.96 | $10.96 | -8.44% | 19,325 |
| Sep 29, 2025 | $12.00 | $12.00 | $11.65 | $11.97 | +4.75% | 6,741 |
| Sep 22, 2025 | $11.46 | $12.13 | $11.06 | $11.43 | -0.29% | 10,663 |
| Sep 15, 2025 | $12.25 | $12.61 | $10.90 | $11.46 | -6.45% | 39,421 |
| Sep 8, 2025 | $12.79 | $13.10 | $12.25 | $12.25 | -4.15% | 9,584 |
| Sep 2, 2025 | $12.77 | $13.59 | $12.77 | $12.78 | -1.50% | 4,304 |
| Aug 25, 2025 | $13.01 | $13.45 | $12.75 | $12.98 | -1.70% | 5,531 |
| Aug 18, 2025 | $12.75 | $13.20 | $12.75 | $13.20 | +0.88% | 8,356 |
| Aug 11, 2025 | $13.98 | $13.98 | $12.96 | $13.09 | -3.41% | 4,071 |
| Aug 4, 2025 | $13.79 | $13.79 | $12.75 | $13.55 | -3.12% | 5,240 |
| Jul 28, 2025 | $13.50 | $14.45 | $13.50 | $13.98 | +3.58% | 6,366 |
| Jul 21, 2025 | $13.69 | $14.50 | $13.50 | $13.50 | -4.19% | 12,185 |
| Jul 14, 2025 | $13.40 | $14.81 | $13.27 | $14.09 | +6.02% | 14,606 |
| Jul 7, 2025 | $13.17 | $13.51 | $12.88 | $13.29 | +4.32% | 9,999 |
| Jun 30, 2025 | $12.07 | $12.95 | $12.07 | $12.74 | +4.43% | 15,236 |
| Jun 23, 2025 | $12.77 | $12.93 | $12.02 | $12.20 | -4.31% | 14,152 |
| Jun 16, 2025 | $12.79 | $12.99 | $12.28 | $12.75 | +0.50% | 8,124 |
| Jun 9, 2025 | $12.53 | $12.89 | $12.30 | $12.69 | -0.11% | 7,181 |
| Jun 2, 2025 | $10.33 | $12.92 | $10.33 | $12.70 | +23.06% | 41,365 |
| May 26, 2025 | $10.30 | $10.52 | $10.29 | $10.32 | -0.67% | 9,371 |
| May 19, 2025 | $10.44 | $10.44 | $10.29 | $10.39 | +0.87% | 9,414 |
| May 12, 2025 | $10.25 | $10.48 | $10.15 | $10.30 | +0.98% | 14,985 |
| May 5, 2025 | $10.24 | $10.40 | $10.18 | $10.20 | -0.39% | 13,658 |
| Apr 28, 2025 | $10.27 | $10.34 | $10.01 | $10.24 | +0.57% | 9,969 |
| Apr 21, 2025 | $10.01 | $10.29 | $9.75 | $10.18 | +2.91% | 8,497 |
| Apr 14, 2025 | $10.30 | $10.62 | $9.30 | $9.89 | -3.94% | 58,260 |
| Apr 7, 2025 | $10.94 | $10.94 | $10.18 | $10.30 | -6.36% | 14,501 |
| Mar 31, 2025 | $11.57 | $11.63 | $10.87 | $11.00 | -5.34% | 17,564 |
| Mar 24, 2025 | $12.08 | $12.18 | $11.62 | $11.62 | -3.81% | 23,926 |
| Mar 17, 2025 | $12.28 | $12.29 | $12.03 | $12.08 | -2.42% | 15,488 |
| Mar 10, 2025 | $11.95 | $12.47 | $11.90 | $12.38 | +4.03% | 44,488 |
| Mar 3, 2025 | $11.65 | $12.10 | $11.16 | $11.90 | +3.21% | 23,754 |
| Feb 24, 2025 | $11.50 | $11.83 | $11.35 | $11.53 | -0.25% | 10,403 |
| Feb 18, 2025 | $11.74 | $11.76 | $11.34 | $11.56 | -0.09% | 13,173 |
| Feb 10, 2025 | $11.30 | $11.60 | $11.09 | $11.57 | +2.39% | 13,247 |
| Feb 3, 2025 | $11.47 | $11.61 | $11.16 | $11.30 | -2.67% | 17,260 |
| Jan 27, 2025 | $11.85 | $12.28 | $10.71 | $11.61 | -2.03% | 25,318 |
| Jan 21, 2025 | $12.46 | $12.85 | $11.85 | $11.85 | -4.43% | 19,172 |
| Jan 13, 2025 | $13.19 | $13.20 | $12.01 | $12.40 | -6.91% | 36,497 |
| Jan 6, 2025 | $13.19 | $13.48 | $13.07 | $13.32 | +1.60% | 18,854 |
| Dec 30, 2024 | $13.23 | $13.30 | $13.04 | $13.11 | -0.91% | 14,301 |
| Dec 23, 2024 | $13.48 | $13.55 | $13.20 | $13.23 | -3.22% | 10,904 |
| Dec 16, 2024 | $14.07 | $14.28 | $13.23 | $13.67 | -1.73% | 76,425 |
| Dec 9, 2024 | $14.61 | $14.61 | $13.76 | $13.91 | -4.14% | 32,808 |
| Dec 2, 2024 | $14.20 | $14.64 | $14.15 | $14.51 | +2.33% | 20,689 |
| Nov 25, 2024 | $14.16 | $14.27 | $13.69 | $14.18 | +1.58% | 19,290 |
| Nov 18, 2024 | $13.98 | $14.65 | $13.91 | $13.96 | -0.64% | 12,752 |
| Nov 11, 2024 | $13.86 | $14.45 | $13.86 | $14.05 | -0.71% | 18,037 |
| Nov 4, 2024 | $14.01 | $14.50 | $14.00 | $14.15 | -0.70% | 8,857 |
| Oct 28, 2024 | $14.55 | $14.67 | $14.25 | $14.25 | -2.75% | 5,807 |
| Oct 21, 2024 | $15.26 | $15.60 | $14.29 | $14.65 | -4.91% | 24,563 |
| Oct 14, 2024 | $15.72 | $15.83 | $15.11 | $15.41 | -3.69% | 18,128 |
| Oct 7, 2024 | $16.25 | $16.37 | $15.41 | $16.00 | -0.41% | 11,310 |
| Sep 30, 2024 | $14.75 | $16.53 | $14.73 | $16.07 | +8.92% | 15,568 |
| Sep 23, 2024 | $14.41 | $14.75 | $14.18 | $14.75 | -0.41% | 8,941 |
| Sep 16, 2024 | $14.07 | $14.81 | $13.43 | $14.81 | +5.94% | 35,200 |
| Sep 9, 2024 | $14.75 | $15.01 | $13.93 | $13.98 | -5.48% | 14,667 |
| Sep 3, 2024 | $15.26 | $15.58 | $14.79 | $14.79 | -4.76% | 8,856 |
| Aug 26, 2024 | $15.95 | $16.40 | $15.27 | $15.53 | -3.84% | 20,430 |
| Aug 19, 2024 | $17.11 | $17.40 | $15.10 | $16.15 | -7.71% | 24,264 |
| Aug 12, 2024 | $18.58 | $18.89 | $17.50 | $17.50 | -7.36% | 14,361 |
| Aug 5, 2024 | $17.97 | $18.99 | $17.68 | $18.89 | +1.18% | 14,392 |
| Jul 29, 2024 | $18.32 | $18.90 | $17.87 | $18.67 | -0.16% | 20,173 |
| Jul 22, 2024 | $18.08 | $19.01 | $18.08 | $18.70 | +5.77% | 12,956 |
| Jul 15, 2024 | $18.41 | $18.98 | $17.68 | $17.68 | -2.75% | 14,027 |
| Jul 8, 2024 | $17.68 | $18.18 | $17.10 | $18.18 | +1.91% | 20,312 |
| Jul 1, 2024 | $17.25 | $17.98 | $17.01 | $17.84 | +1.94% | 15,517 |
| Jun 24, 2024 | $17.58 | $17.65 | $17.00 | $17.50 | -2.67% | 31,319 |
| Jun 17, 2024 | $17.24 | $17.98 | $17.01 | $17.98 | +1.93% | 22,660 |
| Jun 10, 2024 | $17.48 | $17.85 | $16.97 | $17.64 | +0.57% | 8,277 |
| Jun 3, 2024 | $16.93 | $17.54 | $16.75 | $17.54 | +4.72% | 23,413 |
| May 28, 2024 | $17.10 | $17.25 | $16.36 | $16.75 | -2.90% | 12,663 |
| May 20, 2024 | $17.70 | $17.70 | $16.95 | $17.25 | -1.43% | 20,389 |
| May 13, 2024 | $17.37 | $18.71 | $17.01 | $17.50 | +0.75% | 17,494 |
| May 6, 2024 | $16.86 | $18.00 | $16.79 | $17.37 | +0.70% | 25,364 |
| Apr 29, 2024 | $17.16 | $17.50 | $16.47 | $17.25 | +0.29% | 5,474 |
| Apr 22, 2024 | $16.76 | $17.34 | $15.88 | $17.20 | +2.69% | 9,557 |
| Apr 15, 2024 | $16.27 | $16.90 | $16.03 | $16.75 | +2.45% | 17,403 |
| Apr 8, 2024 | $16.16 | $16.90 | $15.71 | $16.35 | -0.57% | 27,059 |
| Apr 1, 2024 | $16.75 | $16.90 | $15.66 | $16.44 | -3.10% | 25,641 |
| Mar 25, 2024 | $16.91 | $17.33 | $16.35 | $16.97 | +0.18% | 35,256 |
| Mar 18, 2024 | $16.25 | $16.99 | $16.04 | $16.94 | +4.63% | 41,900 |
| Mar 11, 2024 | $15.07 | $16.49 | $14.50 | $16.19 | +7.86% | 76,984 |
| Mar 4, 2024 | $14.77 | $15.40 | $14.34 | $15.01 | +1.42% | 35,554 |
| Feb 26, 2024 | $14.68 | $15.48 | $14.00 | $14.80 | +0.48% | 46,773 |
| Feb 20, 2024 | $13.36 | $14.87 | $13.36 | $14.73 | +10.17% | 36,472 |
| Feb 12, 2024 | $14.16 | $14.40 | $13.37 | $13.37 | -5.65% | 22,399 |
| Feb 5, 2024 | $14.15 | $14.24 | $13.71 | $14.17 | -1.60% | 24,274 |
| Jan 29, 2024 | $13.71 | $14.40 | $13.36 | $14.40 | +4.58% | 30,751 |
| Jan 22, 2024 | $14.22 | $14.47 | $13.69 | $13.77 | -4.87% | 21,865 |
| Jan 16, 2024 | $14.36 | $14.50 | $13.61 | $14.48 | -0.03% | 18,739 |
| Jan 8, 2024 | $14.69 | $14.70 | $14.00 | $14.48 | +1.19% | 10,818 |
| Jan 2, 2024 | $13.97 | $14.87 | $13.64 | $14.31 | +2.29% | 24,665 |
| Dec 26, 2023 | $15.34 | $16.19 | $13.34 | $13.99 | -9.74% | 80,633 |
| Dec 18, 2023 | $13.65 | $15.98 | $13.25 | $15.50 | +13.55% | 112,264 |
| Dec 11, 2023 | $14.76 | $14.76 | $13.65 | $13.65 | -7.08% | 42,687 |
| Dec 4, 2023 | $14.27 | $16.08 | $14.20 | $14.69 | +1.52% | 64,782 |
| Nov 27, 2023 | $14.41 | $14.87 | $13.30 | $14.47 | -1.60% | 238,278 |
| Nov 20, 2023 | $14.88 | $15.10 | $14.38 | $14.71 | +1.34% | 10,302 |
| Nov 13, 2023 | $14.22 | $15.40 | $13.97 | $14.51 | +4.99% | 37,352 |
| Nov 6, 2023 | $14.45 | $14.50 | $13.75 | $13.82 | -4.56% | 19,156 |
| Oct 30, 2023 | $12.92 | $14.71 | $12.92 | $14.48 | +7.90% | 29,536 |
| Oct 23, 2023 | $12.45 | $13.43 | $12.05 | $13.42 | +5.34% | 73,111 |
| Oct 16, 2023 | $12.87 | $13.97 | $12.45 | $12.74 | -2.75% | 42,559 |
| Oct 9, 2023 | $13.25 | $13.99 | $12.25 | $13.10 | -3.75% | 64,721 |
| Oct 2, 2023 | $12.77 | $13.65 | $12.26 | $13.61 | +5.34% | 57,413 |
| Sep 25, 2023 | $14.28 | $14.44 | $12.66 | $12.92 | -6.71% | 196,495 |
| Sep 18, 2023 | $13.33 | $14.34 | $12.93 | $13.85 | +4.69% | 67,993 |
| Sep 11, 2023 | $14.07 | $15.44 | $13.23 | $13.23 | -9.57% | 79,419 |
| Sep 5, 2023 | $14.12 | $14.72 | $13.50 | $14.63 | +6.79% | 34,669 |
| Aug 28, 2023 | $13.08 | $14.21 | $12.64 | $13.70 | +4.50% | 46,567 |
| Aug 21, 2023 | $14.37 | $14.37 | $13.01 | $13.11 | -8.00% | 34,610 |
| Aug 14, 2023 | $15.66 | $15.97 | $14.25 | $14.25 | -9.12% | 46,387 |
| Aug 7, 2023 | $16.48 | $16.49 | $15.57 | $15.68 | -5.20% | 73,872 |
| Jul 31, 2023 | $15.82 | $16.86 | $15.61 | $16.54 | +2.22% | 69,784 |
| Jul 24, 2023 | $16.09 | $16.65 | $15.74 | $16.18 | +0.68% | 38,842 |
| Jul 17, 2023 | $16.46 | $16.65 | $15.78 | $16.07 | -0.74% | 15,114 |
| Jul 10, 2023 | $16.17 | $16.69 | $15.52 | $16.19 | -0.06% | 153,571 |
| Jul 3, 2023 | $15.90 | $17.00 | $15.90 | $16.20 | +0.37% | 69,315 |
| Jun 26, 2023 | $15.71 | $16.61 | $15.44 | $16.14 | +2.93% | 184,652 |
| Jun 20, 2023 | $16.73 | $17.00 | $15.39 | $15.68 | -7.38% | 727,137 |
| Jun 12, 2023 | $15.47 | $17.00 | $15.47 | $16.93 | +5.42% | 167,385 |
| Jun 5, 2023 | $15.93 | $16.91 | $15.32 | $16.06 | +0.94% | 118,256 |
| May 30, 2023 | $16.05 | $16.75 | $15.48 | $15.91 | -0.19% | 130,282 |
| May 22, 2023 | $17.55 | $19.45 | $15.55 | $15.94 | -11.15% | 173,157 |
| May 15, 2023 | $16.89 | $18.57 | $16.32 | $17.94 | +9.39% | 109,830 |
| May 8, 2023 | $18.22 | $18.90 | $16.21 | $16.40 | -9.39% | 133,387 |
| May 1, 2023 | $19.16 | $19.89 | $17.39 | $18.10 | -8.40% | 107,068 |
| Apr 24, 2023 | $18.57 | $19.76 | $18.53 | $19.76 | +4.88% | 50,948 |
| Apr 17, 2023 | $17.40 | $18.87 | $17.30 | $18.84 | +7.53% | 76,626 |
| Apr 10, 2023 | $18.05 | $19.30 | $17.52 | $17.52 | -4.83% | 102,093 |
| Apr 3, 2023 | $19.99 | $20.00 | $17.96 | $18.41 | -7.11% | 74,222 |
| Mar 27, 2023 | $17.52 | $20.06 | $17.51 | $19.82 | +13.19% | 74,289 |
| Mar 20, 2023 | $16.36 | $18.20 | $16.36 | $17.51 | +5.04% | 83,365 |
| Mar 13, 2023 | $18.45 | $19.99 | $16.06 | $16.67 | -9.94% | 156,571 |
| Mar 6, 2023 | $21.05 | $21.05 | $18.24 | $18.51 | -11.94% | 170,741 |
| Feb 27, 2023 | $21.47 | $21.99 | $20.40 | $21.02 | +0.10% | 71,815 |
| Feb 21, 2023 | $21.42 | $21.94 | $20.32 | $21.00 | -4.55% | 53,752 |
| Feb 13, 2023 | $20.31 | $22.00 | $19.62 | $22.00 | +8.91% | 187,636 |
| Feb 6, 2023 | $22.91 | $22.93 | $19.24 | $20.20 | -11.56% | 149,892 |
| Jan 30, 2023 | $21.96 | $23.00 | $21.05 | $22.84 | +5.64% | 137,730 |
| Jan 23, 2023 | $22.00 | $22.44 | $21.14 | $21.62 | -1.73% | 86,682 |
| Jan 17, 2023 | $21.77 | $22.20 | $20.54 | $22.00 | +0.82% | 94,909 |
| Jan 9, 2023 | $22.13 | $22.54 | $21.27 | $21.82 | -0.09% | 58,986 |
| Jan 3, 2023 | $21.27 | $22.31 | $20.65 | $21.84 | +2.49% | 57,612 |
| Dec 27, 2022 | $21.09 | $22.08 | $20.59 | $21.31 | -0.75% | 98,346 |
| Dec 19, 2022 | $22.02 | $22.32 | $20.51 | $21.47 | -2.67% | 117,718 |
| Dec 12, 2022 | $23.18 | $24.49 | $22.00 | $22.06 | -5.57% | 181,783 |
| Dec 5, 2022 | $24.83 | $25.36 | $22.51 | $23.36 | -5.77% | 134,891 |
| Nov 28, 2022 | $25.84 | $25.92 | $23.17 | $24.79 | -2.82% | 163,279 |
| Nov 21, 2022 | $24.47 | $26.39 | $23.99 | $25.51 | +3.74% | 123,012 |
| Nov 14, 2022 | $22.89 | $24.77 | $22.22 | $24.59 | +5.63% | 105,348 |
| Nov 7, 2022 | $22.62 | $23.53 | $21.67 | $23.28 | +3.65% | 127,472 |
| Oct 31, 2022 | $26.19 | $26.35 | $22.08 | $22.46 | -15.53% | 196,167 |
| Oct 24, 2022 | $24.47 | $26.65 | $24.10 | $26.59 | +9.20% | 112,117 |
| Oct 17, 2022 | $23.99 | $24.91 | $23.61 | $24.35 | +2.31% | 229,998 |
| Oct 10, 2022 | $23.19 | $24.00 | $21.80 | $23.80 | +5.31% | 629,150 |
| Oct 3, 2022 | $21.00 | $26.24 | $19.56 | $22.60 | +11.60% | 976,234 |
| Sep 28, 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% |