Bluerock Homes Trust, Inc. (BHM) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
BHM Historical Performance
Short-Term Returns
BHM Stock Price Trajectory (2022–2026)
As of May 7, 2026, Bluerock Homes Trust, Inc. (BHM) trades at $10.56, representing a +2.6% return over the past year. The stock has delivered a -42.7% total return over five years (-13.4% 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 -60.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AMH (-16.2% 1Y), INVH (-17.7% 1Y), and NXRT (-21.0% 1Y), BHM has outperformed the peer group average. Compare BHM vs AMH →
BHM Historical Price Data (2022–2026)
Showing 30 of 905 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 11.24 | 11.60 | 10.71 | 10.71 | 7K | -3.51% |
| 2026-04-07 | 11.34 | 11.83 | 11.10 | 11.10 | 2K | +1.19% |
| 2026-04-06 | 11.25 | 11.55 | 10.75 | 10.97 | 8K | +0.46% |
| 2026-04-02 | 11.56 | 11.76 | 10.92 | 10.92 | 6K | -1.89% |
| 2026-04-01 | 11.50 | 11.50 | 11.08 | 11.13 | 2K | -1.85% |
| 2026-03-31 | 11.49 | 11.49 | 11.34 | 11.34 | 5K | -0.15% |
| 2026-03-30 | 11.34 | 11.59 | 11.34 | 11.36 | 7K | -3.76% |
| 2026-03-27 | 11.50 | 11.97 | 11.14 | 11.80 | 16K | +0.55% |
| 2026-03-26 | 11.95 | 12.23 | 11.60 | 11.73 | 15K | -0.97% |
| 2026-03-25 | 12.35 | 12.56 | 11.80 | 11.85 | 4K | -4.82% |
See BHM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BHM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BHM vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonBHM — Frequently Asked Questions
Quick answers to the most common questions about buying BHM stock.
How has BHM stock performed recently?
BHM returned +2.6% over the past year, beating its 5-year annualized CAGR of -13.4%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +2.6% places the stock closer to 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.