Bluerock Homes Trust, Inc. (BHM) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -15.6%
- 3M
- -10.1%
- YTD
- -21.3%
- 1Y
- -29.1%
- 3Y
- -17.3%
- 5Y
- -16.0%
Loading 10-year price history...
BHM Historical Performance
BHM Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -1.8%
- 2023 annual price return
- -33.7%
- 2024 annual price return
- -6.6%
- 2025 annual price return
- -18.7%
- 2026 annual price return
- -7.2%
BHM Stock Price Trajectory (2022–2026)
As of June 21, 2026, Bluerock Homes Trust, Inc. (BHM) trades at $9.08, representing a -29.1% return over the past year. The stock has delivered a -49.5% total return over five years (-16.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $26.65 on October 28, 2022. From this peak, BHM has corrected -65.9%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AMH (-13.2% 1Y), INVH (-15.8% 1Y), and NXRT (-19.0% 1Y), BHM has underperformed the peer group average. Compare BHM vs AMH →
BHM Historical Price Data · from 2022
Rows 1–50 of 935| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 9.60 | 9.63 | 9.08 | 9.08 | 20K | -8.28% |
| 2026-06-17 | 9.63 | 9.90 | 9.15 | 9.90 | 4K | +10.00% |
| 2026-06-16 | 9.25 | 9.25 | 8.92 | 9.00 | 16K | -2.70% |
| 2026-06-15 | 9.20 | 9.55 | 9.20 | 9.25 | 3K | -1.18% |
| 2026-06-12 | 9.57 | 9.88 | 9.36 | 9.36 | 7K | -1.94% |
| 2026-06-11 | 9.40 | 9.83 | 9.30 | 9.54 | 11K | +2.30% |
| 2026-06-10 | 10.04 | 10.04 | 9.33 | 9.33 | 1K | -3.01% |
| 2026-06-09 | 10.25 | 10.25 | 9.62 | 9.62 | 2K | -1.94% |
| 2026-06-08 | 9.90 | 9.95 | 9.57 | 9.81 | 2K | -3.63% |
| 2026-06-05 | 9.75 | 10.60 | 9.75 | 10.18 | 2K | +0.59% |
| 2026-06-04 | 10.12 | 10.12 | 10.12 | 10.12 | 2K | +2.53% |
| 2026-06-03 | 10.00 | 10.63 | 9.87 | 9.87 | 76 | -1.30% |
| 2026-06-02 | 10.36 | 10.82 | 10.00 | 10.00 | 12K | -3.47% |
| 2026-06-01 | 9.87 | 10.36 | 9.87 | 10.36 | 4K | +4.02% |
| 2026-05-29 | 9.98 | 10.40 | 9.90 | 9.96 | 8K | +0.61% |
| 2026-05-28 | 10.48 | 10.89 | 9.90 | 9.90 | 10K | -3.93% |
| 2026-05-27 | 10.20 | 10.52 | 10.00 | 10.30 | 23K | -1.76% |
| 2026-05-26 | 10.15 | 10.53 | 10.15 | 10.49 | 2K | -1.22% |
| 2026-05-22 | 10.78 | 10.98 | 10.62 | 10.62 | 1K | +0.66% |
| 2026-05-21 | 11.21 | 11.38 | 10.50 | 10.55 | 20K | -0.75% |
| 2026-05-20 | 10.80 | 10.88 | 10.60 | 10.63 | 5K | +0.76% |
| 2026-05-19 | 10.76 | 10.76 | 10.55 | 10.55 | 1K | -1.91% |
| 2026-05-18 | 10.76 | 10.76 | 10.76 | 10.76 | 1K | +2.33% |
| 2026-05-15 | 11.35 | 11.35 | 10.51 | 10.51 | 2K | -2.95% |
| 2026-05-14 | 10.91 | 11.16 | 10.70 | 10.83 | 29K | +1.69% |
| 2026-05-13 | 11.05 | 11.38 | 10.65 | 10.65 | 4K | -6.00% |
| 2026-05-12 | 11.24 | 11.95 | 10.86 | 11.33 | 40K | -0.96% |
| 2026-05-11 | 11.00 | 11.63 | 10.75 | 11.44 | 120K | +4.52% |
| 2026-05-08 | 10.95 | 10.95 | 10.95 | 10.95 | 252 | +0.14% |
| 2026-05-07 | 10.79 | 11.06 | 10.79 | 10.93 | 6K | +3.50% |
| 2026-05-06 | 10.56 | 10.56 | 10.56 | 10.56 | 574 | -2.31% |
| 2026-05-05 | 11.00 | 11.12 | 10.81 | 10.81 | 622 | +1.12% |
| 2026-05-04 | 10.51 | 11.10 | 10.51 | 10.69 | 5K | -0.65% |
| 2026-05-01 | 10.76 | 10.76 | 10.76 | 10.76 | 639 | +2.38% |
| 2026-04-30 | 10.63 | 11.51 | 10.51 | 10.51 | 3K | -5.49% |
| 2026-04-29 | 11.12 | 11.12 | 11.12 | 11.12 | 69 | -1.20% |
| 2026-04-28 | 10.70 | 11.50 | 10.70 | 11.26 | 9K | +2.32% |
| 2026-04-27 | 11.00 | 11.00 | 11.00 | 11.00 | 2K | -0.81% |
| 2026-04-24 | 11.00 | 11.54 | 11.00 | 11.09 | 1K | -1.77% |
| 2026-04-23 | 11.19 | 11.29 | 10.83 | 11.29 | 2K | -0.35% |
| 2026-04-22 | 10.86 | 11.43 | 10.86 | 11.33 | 2K | +5.89% |
| 2026-04-21 | 10.72 | 11.36 | 10.70 | 10.70 | 4K | -4.54% |
| 2026-04-20 | 11.07 | 11.21 | 11.07 | 11.21 | 570 | +0.89% |
| 2026-04-17 | 11.11 | 11.38 | 10.86 | 11.11 | 3K | -2.20% |
| 2026-04-16 | 10.93 | 11.36 | 10.50 | 11.36 | 2K | +6.42% |
| 2026-04-15 | 11.02 | 11.02 | 10.67 | 10.67 | 3K | -3.14% |
| 2026-04-14 | 11.13 | 11.30 | 10.75 | 11.02 | 8K | -0.63% |
| 2026-04-13 | 10.85 | 11.74 | 10.82 | 11.09 | 2K | +3.45% |
| 2026-04-10 | 10.81 | 11.35 | 10.72 | 10.72 | 7K | -0.37% |
| 2026-04-09 | 11.07 | 11.20 | 10.76 | 10.76 | 672 | +0.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BHM — Frequently Asked Questions
Quick answers to the most common questions about buying BHM stock.
How has BHM stock performed recently?
BHM declined -29.1% over the past year, below its 5-year annualized CAGR of -16.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BHM's all-time high price?
Bluerock Homes Trust, Inc. reached $26.65 on 2022-10-28. The 52-week high is $14.81. Current 1-year return of -29.1% places the stock further from historical peaks.
Where can I download BHM historical price data?
This page provides BHM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.