AMEX, BHM End of Day and Historical Stock Data [Bluerock Homes Trust Inc]

27 Aug 2025

LAST: 13.45	CHANGE: 0.37	OPEN: 13.45	HIGH: 13.45	ASK: 9.41	VOLUME: 300
LAST: 13.45	CHG(%): 2.82	PREV: 13.08	LOW: 13.45	BID: 9.32

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	13.45	13.45	13.45	13.45	300
26 Aug 25	12.75	13.08	12.75	13.08	700
25 Aug 25	13.01	13.01	12.84	12.84	1.8K
22 Aug 25	13.00	13.20	13.00	13.20	1.7K
21 Aug 25	12.82	12.82	12.75	12.75	1.1K
20 Aug 25	13.05	13.05	12.75	12.75	3.5K
19 Aug 25	13.18	13.18	12.75	12.75	1.1K
18 Aug 25	12.75	12.92	12.75	12.76	600
14 Aug 25	13.12	13.25	12.96	13.09	1.6K
12 Aug 25	13.26	13.32	13.26	13.32	600

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

13.45