Bluerock Homes Trust Inc

BHM
🏛️ 美国 →
11.71
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:55 11.78 12.12 11.78 12.12 0.5K
10:07 11.43 11.43 11.43 11.43 0.6K
15:59 11.43 11.43 11.43 11.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.00 12.00 12.00 11.71 0.0M
2025-09-26 11.78 12.13 11.43 11.43 0.0M
2025-09-24 11.30 11.64 11.30 11.56 0.0M
2025-09-23 11.24 11.35 11.24 11.35 0.0M
2025-09-22 11.06 11.86 11.06 11.32 0.0M
2025-09-19 11.00 11.60 10.91 11.46 0.0M
2025-09-18 11.11 11.60 10.90 11.00 0.0M
2025-09-17 12.00 12.00 11.60 11.60 0.0M
2025-09-16 12.60 12.60 11.93 12.40 0.0M
2025-09-15 12.25 12.61 12.25 12.61 0.0M
2025-09-12 12.38 12.38 12.25 12.25 0.0M
2025-09-11 12.99 13.10 12.41 12.41 0.0M
2025-09-10 12.78 12.78 12.78 12.78 0.0M
2025-09-09 12.90 12.98 12.81 12.98 0.0M
2025-09-08 12.79 12.79 12.79 12.79 0.0M
2025-09-05 13.59 13.59 12.78 12.78 0.0M
2025-09-04 12.92 12.93 12.92 12.93 0.0M
2025-09-03 13.08 13.08 13.08 13.08 0.0M
2025-09-02 12.77 13.15 12.77 12.98 0.0M
2025-08-29 12.98 12.98 12.98 12.98 0.0M
2025-08-28 13.10 13.10 12.77 12.77 0.0M
2025-08-27 13.45 13.45 13.45 13.45 0.0M
2025-08-26 12.75 13.08 12.75 13.08 0.0M
2025-08-25 13.01 13.01 12.84 12.84 0.0M
2025-08-22 13.00 13.20 13.00 13.20 0.0M
2025-08-21 12.82 12.82 12.75 12.75 0.0M
2025-08-20 13.05 13.05 12.75 12.75 0.0M
2025-08-19 13.18 13.18 12.75 12.75 0.0M
2025-08-18 12.75 12.92 12.75 12.76 0.0M
2025-08-14 13.12 13.25 12.96 13.09 0.0M
2025-08-13 13.32 13.13 13.13 13.13 0.0M
2025-08-12 13.26 13.32 13.26 13.32 0.0M
2025-08-11 13.98 13.98 13.57 13.57 0.0M
2025-08-08 13.41 13.55 13.41 13.55 0.0M
2025-08-07 13.68 13.68 12.75 12.75 0.0M
2025-08-06 13.45 13.45 13.45 13.45 0.0M
2025-08-05 13.53 13.53 13.53 13.53 0.0M
2025-08-04 13.79 13.79 13.79 13.79 0.0M
2025-08-01 13.98 13.98 13.98 13.98 0.0M
2025-07-31 14.16 14.16 14.05 14.05 0.0M
2025-07-30 14.16 14.35 13.99 14.35 0.0M
2025-07-29 14.37 14.42 14.37 14.37 0.0M
2025-07-28 13.50 14.45 13.50 14.45 0.0M
2025-07-25 13.81 13.88 13.50 13.50 0.0M
2025-07-24 14.41 14.50 13.71 13.71 0.0M
2025-07-23 14.48 14.50 14.38 14.50 0.0M
2025-07-22 14.44 14.49 13.91 13.91 0.0M
2025-07-21 13.69 14.29 13.69 14.00 0.0M
2025-07-18 13.75 14.09 13.74 14.09 0.0M
2025-07-17 14.66 14.77 14.14 14.14 0.0M
2025-07-16 14.81 14.81 14.41 14.41 0.0M
2025-07-15 13.57 14.81 13.57 14.81 0.0M
2025-07-14 13.40 13.76 13.27 13.50 0.0M
2025-07-11 13.20 13.51 13.20 13.29 0.0M
2025-07-10 12.99 12.99 12.99 12.99 0.0M
2025-07-09 13.15 13.17 12.88 12.88 0.0M
2025-07-08 13.00 13.08 13.00 13.00 0.0M
2025-07-07 13.17 13.17 13.00 13.17 0.0M
2025-07-03 12.92 12.95 12.74 12.74 0.0M
2025-07-02 12.48 12.72 12.28 12.71 0.0M
2025-07-01 12.43 12.67 12.24 12.24 0.0M
2025-06-30 12.08 12.92 12.08 12.52 0.0M
2025-06-27 12.18 12.26 12.02 12.20 0.0M
2025-06-26 12.35 12.39 12.18 12.38 0.0M
2025-06-25 12.71 12.71 12.56 12.56 0.0M
2025-06-24 12.93 12.93 12.73 12.77 0.0M
2025-06-23 12.77 12.91 12.77 12.80 0.0M
2025-06-20 12.77 12.91 12.75 12.75 0.0M
2025-06-18 12.99 12.99 12.81 12.81 0.0M
2025-06-17 12.49 12.82 12.49 12.80 0.0M
2025-06-16 12.79 12.90 12.28 12.28 0.0M
2025-06-13 12.69 12.69 12.69 12.69 0.0M
2025-06-12 12.89 12.89 12.50 12.52 0.0M
2025-06-11 12.54 12.68 12.54 12.68 0.0M
2025-06-10 12.30 12.50 12.30 12.32 0.0M
2025-06-09 12.53 12.54 12.50 12.50 0.0M
2025-06-06 12.27 12.92 12.08 12.70 0.0M
2025-06-05 11.00 12.47 11.00 12.47 0.0M
2025-06-04 10.45 10.73 10.45 10.73 0.0M
2025-06-03 10.39 10.52 10.39 10.52 0.0M
2025-06-02 10.33 10.40 10.33 10.40 0.0M
2025-05-30 10.46 10.46 10.32 10.32 0.0M
2025-05-29 10.37 10.44 10.32 10.32 0.0M
2025-05-28 10.32 10.52 10.29 10.29 0.0M
2025-05-27 10.40 10.50 10.32 10.38 0.0M
2025-05-23 10.30 10.39 10.30 10.39 0.0M
2025-05-22 10.29 10.44 10.29 10.44 0.0M
2025-05-21 10.39 10.40 10.29 10.29 0.0M
2025-05-20 10.35 10.40 10.35 10.39 0.0M
2025-05-19 10.44 10.44 10.40 10.40 0.0M
2025-05-16 10.46 10.47 10.30 10.30 0.0M
2025-05-15 10.29 10.42 10.29 10.33 0.0M
2025-05-14 10.42 10.42 10.21 10.25 0.0M
2025-05-13 10.24 10.48 10.24 10.29 0.0M
2025-05-12 10.25 10.25 10.15 10.25 0.0M
2025-05-09 10.35 10.40 10.20 10.20 0.0M
2025-05-08 10.36 10.36 10.26 10.26 0.0M
2025-05-07 10.23 10.36 10.23 10.36 0.0M
2025-05-06 10.29 10.29 10.18 10.29 0.0M
2025-05-02 10.31 10.31 10.24 10.24 0.0M
2025-05-01 10.31 10.34 10.21 10.21 0.0M
2025-04-30 10.26 10.26 10.18 10.18 0.0M
2025-04-29 10.17 10.18 10.01 10.18 0.0M
2025-04-28 10.27 10.29 10.08 10.08 0.0M
2025-04-25 10.21 10.29 10.18 10.18 0.0M
2025-04-24 9.75 10.08 9.75 10.08 0.0M
2025-04-23 10.09 10.09 10.00 10.00 0.0M
2025-04-22 10.00 10.09 10.00 10.01 0.0M
2025-04-21 10.01 10.01 9.86 9.86 0.0M
2025-04-17 9.68 10.04 9.30 9.89 0.0M
2025-04-16 9.46 9.95 9.46 9.55 0.0M
2025-04-15 10.20 10.31 10.14 10.21 0.0M
2025-04-14 10.30 10.62 10.01 10.15 0.0M
2025-04-11 10.39 10.39 10.30 10.30 0.0M
2025-04-10 10.34 10.49 10.31 10.32 0.0M
2025-04-09 10.46 10.50 10.18 10.41 0.0M
2025-04-08 10.79 10.90 10.48 10.48 0.0M
2025-04-07 10.94 10.94 10.79 10.94 0.0M
2025-04-04 11.32 11.37 10.87 11.00 0.0M
2025-04-03 11.49 11.63 11.38 11.47 0.0M
2025-04-02 11.50 11.50 11.44 11.44 0.0M
2025-04-01 11.37 11.44 11.37 11.44 0.0M
2025-03-31 11.57 11.57 11.37 11.37 0.0M
2025-03-28 11.77 11.81 11.62 11.62 0.0M
2025-03-27 11.93 11.98 11.77 11.77 0.0M
2025-03-26 12.10 12.18 11.98 11.98 0.0M
2025-03-25 12.18 12.18 12.18 12.18 0.0M
2025-03-24 12.08 12.18 12.08 12.08 0.0M
2025-03-21 12.03 12.08 12.03 12.08 0.0M
2025-03-20 12.07 12.18 12.07 12.13 0.0M
2025-03-19 12.21 12.29 12.16 12.19 0.0M
2025-03-18 12.28 12.28 12.05 12.16 0.0M
2025-03-17 12.28 12.28 12.05 12.16 0.0M
2025-03-14 12.33 12.39 12.22 12.38 0.0M
2025-03-13 12.43 12.43 12.43 12.43 0.0M
2025-03-12 12.20 12.37 12.20 12.33 0.0M
2025-03-11 11.90 12.47 11.90 12.23 0.0M
2025-03-10 11.95 11.96 11.90 11.90 0.0M
2025-03-07 11.90 12.10 11.90 11.90 0.0M
2025-03-06 11.30 11.90 11.30 11.90 0.0M
2025-03-05 11.34 11.54 11.27 11.45 0.0M
2025-03-04 11.41 11.48 11.16 11.18 0.0M
2025-03-03 11.65 11.68 11.46 11.46 0.0M
2025-02-28 11.65 11.74 11.53 11.53 0.0M
2025-02-27 11.55 11.83 11.55 11.67 0.0M
2025-02-26 11.59 11.59 11.59 11.59 0.0M
2025-02-25 11.47 11.60 11.40 11.59 0.0M
2025-02-24 11.50 11.65 11.35 11.55 0.0M
2025-02-21 11.36 11.68 11.35 11.56 0.0M
2025-02-20 11.61 11.76 11.50 11.53 0.0M
2025-02-19 11.67 11.68 11.34 11.61 0.0M
2025-02-18 11.74 11.75 11.54 11.54 0.0M
2025-02-14 11.09 11.59 11.09 11.57 0.0M
2025-02-13 11.44 11.44 11.44 11.44 0.0M
2025-02-12 11.43 11.60 11.35 11.35 0.0M
2025-02-11 11.28 11.60 11.28 11.53 0.0M
2025-02-10 11.30 11.53 11.15 11.53 0.0M
2025-02-07 11.37 11.37 11.30 11.30 0.0M
2025-02-06 11.30 11.60 11.29 11.49 0.0M
2025-02-05 11.16 11.50 11.16 11.49 0.0M
2025-02-04 11.38 11.43 11.25 11.42 0.0M
2025-02-03 11.47 11.61 11.26 11.42 0.0M
2025-01-31 11.23 11.62 11.23 11.61 0.0M
2025-01-30 11.15 11.75 11.15 11.50 0.0M
2025-01-29 11.19 11.52 11.15 11.38 0.0M
2025-01-28 11.50 11.50 11.40 11.50 0.0M
2025-01-27 11.85 12.28 10.71 11.50 0.0M
2025-01-24 12.35 12.37 11.85 11.85 0.0M
2025-01-23 12.05 12.36 11.90 12.04 0.0M
2025-01-22 12.29 12.85 12.29 12.30 0.0M
2025-01-21 12.46 12.79 12.35 12.54 0.0M
2025-01-17 12.59 12.59 12.01 12.40 0.0M
2025-01-16 12.80 12.88 12.50 12.50 0.0M
2025-01-15 12.90 13.01 12.63 12.88 0.0M
2025-01-14 12.92 13.15 12.92 12.93 0.0M
2025-01-13 13.19 13.20 13.05 13.06 0.0M
2025-01-10 13.45 13.45 13.20 13.32 0.0M
2025-01-08 13.37 13.48 13.29 13.41 0.0M
2025-01-07 13.37 13.48 13.29 13.41 0.0M
2025-01-06 13.19 13.24 13.07 13.18 0.0M
2025-01-03 13.15 13.30 13.10 13.11 0.0M
2025-01-02 13.19 13.19 13.12 13.12 0.0M