XASE
Datos históricos de Bluerock Homes Trust, Inc.
Bluerock Homes Trust, Inc. · BHM
$8.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:59 UTC
- Variación en el periodo
- −25.23%
- Máximo
- US$13.30
- 17 de febrero de 2026
- Mínimo
- US$7.87
- 28 de septiembre de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.90 | 8.20 | 7.89 | 8.20 | +2.31% | 1,482.331 |
| 8 oct 2026 | 8.01 | 8.01 | 8.01 | 8.01 | −0.50% | 370.496 |
| 7 oct 2026 | 8.67 | 8.67 | 7.99 | 8.05 | −1.35% | 4,098.116 |
| 6 oct 2026 | 8.36 | 8.50 | 8.02 | 8.16 | +1.75% | 4,820.825 |
| 5 oct 2026 | 8.29 | 8.66 | 8.02 | 8.02 | +0.12% | 4,217.511 |
| 2 oct 2026 | 8.25 | 8.37 | 8.01 | 8.01 | +1.14% | 4,585.728 |
| 1 oct 2026 | 7.92 | 7.92 | 7.92 | 7.92 | −0.50% | 590.012 |
| 30 sep 2026 | 7.91 | 8.32 | 7.91 | 7.96 | +0.89% | 2,420.012 |
| 29 sep 2026 | 8.20 | 8.20 | 7.89 | 7.89 | −0.54% | 1,743.341 |
| 28 sep 2026 | 7.90 | 8.17 | 7.87 | 7.93 | −2.44% | 1,957.012 |
| 24 sep 2026 | 8.13 | 8.13 | 8.13 | 8.13 | −5.80% | 822.945 |
| 23 sep 2026 | 8.28 | 8.63 | 8.28 | 8.63 | +5.26% | 4,828.321 |
| 22 sep 2026 | 8.27 | 8.27 | 8.20 | 8.20 | −0.43% | 2,002.974 |
| 21 sep 2026 | 8.21 | 8.24 | 8.21 | 8.24 | +2.69% | 903.989 |
| 18 sep 2026 | 8.02 | 8.02 | 8.02 | 8.02 | −4.47% | 1,770.49 |
| 17 sep 2026 | 8.14 | 8.53 | 8.12 | 8.40 | +2.63% | 5,453.36 |
| 16 sep 2026 | 8.42 | 8.67 | 8.18 | 8.18 | −3.48% | 1,216.286 |
| 15 sep 2026 | 8.41 | 8.56 | 8.20 | 8.47 | +0.41% | 2,292.17 |
| 14 sep 2026 | 8.61 | 8.70 | 8.44 | 8.44 | −0.70% | 2,458.996 |
| 11 sep 2026 | 8.40 | 8.53 | 8.40 | 8.50 | +1.43% | 1,028.313 |
| 10 sep 2026 | 8.32 | 8.92 | 8.18 | 8.38 | −1.18% | 4,391.386 |
| 9 sep 2026 | 8.48 | 8.48 | 8.48 | 8.48 | +0.95% | 1,013.083 |
| 8 sep 2026 | 8.64 | 8.64 | 8.40 | 8.40 | −5.08% | 1,047.17 |
| 4 sep 2026 | 8.80 | 8.85 | 8.69 | 8.85 | +0.57% | 2,915.07 |
| 3 sep 2026 | 8.40 | 8.80 | 8.40 | 8.80 | +7.32% | 2,993.925 |
| 2 sep 2026 | 8.61 | 8.73 | 8.20 | 8.20 | −3.53% | 2,827.649 |
| 1 sep 2026 | 8.45 | 8.50 | 8.45 | 8.50 | +1.19% | 1,419.532 |
| 31 ago 2026 | 8.40 | 8.43 | 8.40 | 8.40 | −2.50% | 1,360.867 |
| 28 ago 2026 | 8.31 | 8.70 | 8.31 | 8.62 | +2.53% | 1,083.582 |
| 27 ago 2026 | 8.75 | 8.75 | 8.33 | 8.40 | −1.61% | 3,616.632 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.