Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Bluerock Homes Trust, Inc. Class A Common Stock (NY:BHM)

8.922 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 09, 2026 9.250 9.249 8.870 8.922 9,636 +0.05(+0.59%)
Feb 06, 2026 9.130 9.400 8.870 8.870 18,000 -0.13(-1.44%)
Feb 05, 2026 9.000 9.000 8.900 9.000 2,724 +0.00(+0.00%)
Feb 04, 2026 9.000 9.200 8.600 9.000 21,045 +0.00(+0.00%)
Feb 03, 2026 9.180 9.520 8.850 9.000 6,758 -0.24(-2.65%)
Feb 02, 2026 8.805 9.245 8.700 9.245 11,190 +0.54(+6.26%)
Jan 30, 2026 9.200 9.245 8.700 8.700 5,011 -0.40(-4.34%)
Jan 29, 2026 9.070 9.095 8.990 9.095 1,165 +0.03(+0.28%)
Jan 28, 2026 9.112 9.112 9.070 9.070 801 +0.08(+0.89%)
Jan 27, 2026 9.670 9.670 8.864 8.990 3,122 -0.31(-3.33%)
Jan 26, 2026 9.010 9.560 8.760 9.300 13,101 +0.14(+1.53%)
Jan 23, 2026 9.660 9.660 9.110 9.160 4,908 -0.35(-3.68%)
Jan 22, 2026 9.522 9.660 9.505 9.510 2,342 -0.21(-2.16%)
Jan 21, 2026 9.890 9.900 9.551 9.720 1,541 -0.11(-1.12%)
Jan 20, 2026 10.05 10.05 9.440 9.830 2,740 -0.01(-0.10%)
Jan 16, 2026 9.880 10.16 9.642 9.840 11,098 -0.05(-0.51%)
Jan 15, 2026 9.360 9.890 9.360 9.890 7,642 +0.29(+3.02%)
Jan 14, 2026 9.610 9.700 9.490 9.600 6,416 -0.20(-2.04%)
Jan 13, 2026 9.860 9.860 9.800 9.800 2,047 -0.09(-0.91%)
Jan 12, 2026 10.00 10.00 9.800 9.890 2,637 -0.11(-1.10%)
Jan 09, 2026 10.21 10.21 9.990 10.00 3,712 -0.21(-2.06%)
Jan 08, 2026 10.40 10.47 10.10 10.21 9,137 -0.01(-0.10%)
Jan 07, 2026 10.00 10.98 10.00 10.22 16,208 -0.03(-0.29%)
Jan 06, 2026 10.47 10.74 9.800 10.25 17,346 -0.33(-3.12%)
Jan 05, 2026 11.14 11.57 10.58 10.58 8,908 -0.96(-8.28%)
Jan 02, 2026 11.32 11.54 10.84 11.54 4,281 +0.87(+8.11%)
Dec 31, 2025 11.21 11.58 10.37 10.67 17,291 -0.93(-8.02%)
Dec 30, 2025 11.53 11.92 10.49 11.60 7,592 -0.29(-2.44%)
Dec 29, 2025 11.49 12.00 10.94 11.89 10,737 +0.55(+4.85%)
Dec 26, 2025 10.25 11.48 10.20 11.34 13,932 +1.14(+11.18%)
Dec 24, 2025 9.250 10.50 9.000 10.20 14,805 +0.82(+8.80%)
Dec 23, 2025 8.822 10.24 8.736 9.375 36,801 +0.49(+5.56%)
Dec 22, 2025 8.457 8.882 8.289 8.882 10,425 +0.05(+0.56%)
Dec 19, 2025 8.289 8.832 8.289 8.832 6,701 +0.55(+6.67%)
Dec 18, 2025 8.280 8.280 8.280 8.280 583 -0.39(-4.55%)
Dec 17, 2025 8.775 8.775 8.674 8.674 1,466 -0.19(-2.12%)
Dec 16, 2025 8.812 8.862 8.467 8.862 4,594 +0.09(+1.01%)
Dec 15, 2025 8.388 8.773 8.191 8.773 2,558 +0.42(+5.08%)
Dec 12, 2025 7.944 8.760 7.944 8.349 3,683 -0.05(-0.59%)
Dec 11, 2025 8.141 8.651 8.043 8.398 11,670 +0.21(+2.53%)
Dec 10, 2025 8.408 8.763 8.191 8.191 9,383 -0.60(-6.85%)
Dec 09, 2025 8.812 8.812 8.211 8.793 6,043 +0.23(+2.65%)
Dec 08, 2025 9.138 9.138 8.546 8.566 9,061 -0.75(-8.00%)
Dec 04, 2025 9.311 331 -0.16(-1.72%)
Dec 03, 2025 9.128 9.531 9.128 9.474 2,643 -0.04(-0.42%)
Dec 02, 2025 9.375 9.513 9.375 9.513 1,958 +0.38(+4.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.