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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.950 +0.560 (+6.67%)

Official Closing Price Updated: 4:10 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	8.400	8.950	8.400	8.950	6,613	+0.56(+6.67%)
Dec 18, 2025	8.390	8.390	8.390	8.390	576	-0.40(-4.55%)
Dec 17, 2025	8.892	8.892	8.790	8.790	1,447	-0.19(-2.12%)
Dec 16, 2025	8.930	8.980	8.580	8.980	4,534	+0.09(+1.01%)
Dec 15, 2025	8.500	8.890	8.300	8.890	2,525	+0.43(+5.08%)
Dec 12, 2025	8.050	8.877	8.050	8.460	3,635	-0.05(-0.59%)
Dec 11, 2025	8.250	8.767	8.150	8.510	11,517	+0.21(+2.53%)
Dec 10, 2025	8.520	8.880	8.300	8.300	9,260	-0.61(-6.85%)
Dec 09, 2025	8.930	8.930	8.320	8.910	5,964	+0.23(+2.65%)
Dec 08, 2025	9.260	9.260	8.660	8.680	8,942	-0.76(-8.00%)
Dec 04, 2025				9.435	327	-0.16(-1.72%)
Dec 03, 2025	9.250	9.658	9.250	9.600	2,609	-0.04(-0.41%)
Dec 02, 2025	9.500	9.640	9.500	9.640	1,933	+0.39(+4.22%)
Dec 01, 2025	9.250	9.250	9.250	9.250	2,298	-0.25(-2.63%)
Nov 28, 2025	9.500	9.500	9.500	9.500	1,433	+0.00(+0.05%)
Nov 26, 2025	9.020	9.496	9.020	9.496	990	+0.23(+2.43%)
Nov 25, 2025	9.040	9.450	9.040	9.270	1,494	-0.08(-0.86%)
Nov 24, 2025	9.300	9.350	8.990	9.350	2,312	+0.35(+3.89%)
Nov 21, 2025	8.720	9.100	8.720	9.000	4,877	-0.21(-2.28%)
Nov 20, 2025	8.965	9.690	8.965	9.210	9,187	+0.21(+2.33%)
Nov 19, 2025	9.300	9.300	9.000	9.000	2,188	-0.15(-1.64%)
Nov 18, 2025	9.100	9.150	8.869	9.150	12,723	+0.07(+0.77%)
Nov 17, 2025	9.188	9.395	9.080	9.080	1,830	+0.07(+0.78%)
Nov 14, 2025	9.100	9.100	9.010	9.010	1,060	-0.17(-1.85%)
Nov 13, 2025	9.575	9.575	9.130	9.180	6,138	-0.32(-3.37%)
Nov 12, 2025	9.386	9.500	9.386	9.500	565	+0.09(+0.96%)
Nov 11, 2025	9.481	9.658	9.250	9.410	4,741	+0.06(+0.64%)
Nov 10, 2025	9.690	9.690	9.350	9.350	4,145	-0.16(-1.68%)
Nov 07, 2025	9.160	9.510	9.150	9.510	10,607	+0.16(+1.71%)
Nov 06, 2025	9.320	9.551	9.250	9.350	12,526	+0.03(+0.32%)
Nov 05, 2025	9.150	9.390	9.150	9.320	2,884	-0.17(-1.79%)
Nov 04, 2025	9.210	9.990	9.210	9.490	22,123	+0.01(+0.11%)
Nov 03, 2025	10.00	10.00	9.300	9.480	6,926	-0.36(-3.66%)
Oct 31, 2025	9.670	9.840	9.510	9.840	5,284	-0.15(-1.50%)
Oct 30, 2025	9.520	9.990	9.520	9.990	1,164	+0.18(+1.83%)
Oct 29, 2025	9.990	9.990	9.810	9.810	5,796	-0.08(-0.83%)
Oct 28, 2025	9.905	10.00	9.893	9.893	3,823	-0.01(-0.08%)
Oct 27, 2025	9.990	9.990	9.900	9.900	490	+0.09(+0.92%)
Oct 24, 2025	9.850	10.00	9.810	9.810	6,092	+0.06(+0.62%)
Oct 23, 2025	9.800	9.800	9.750	9.750	1,067	+0.04(+0.41%)
Oct 22, 2025	10.15	10.63	9.710	9.710	21,419	-0.69(-6.63%)
Oct 21, 2025	10.50	10.57	10.35	10.40	4,484	-0.20(-1.89%)
Oct 20, 2025	10.55	10.65	10.55	10.60	5,213	+0.04(+0.38%)
Oct 17, 2025	10.60	10.60	10.56	10.56	881	-0.24(-2.22%)
Oct 16, 2025	10.85	10.85	10.78	10.80	893	-0.10(-0.92%)
Oct 14, 2025				10.90	376	-0.20(-1.81%)
Oct 13, 2025	11.18	11.18	11.10	11.10	573	+0.14(+1.28%)
Oct 10, 2025	11.04	11.40	10.96	10.96	1,914	-0.34(-3.01%)
Oct 09, 2025	11.15	11.30	11.01	11.30	1,021	-0.16(-1.40%)
Oct 08, 2025	11.98	11.98	11.00	11.46	8,695	-0.17(-1.50%)
Oct 07, 2025	11.96	11.96	11.42	11.63	4,030	-0.21(-1.81%)
Oct 06, 2025	11.82	11.90	11.70	11.85	3,665	-0.12(-1.00%)
Oct 03, 2025	11.96	11.97	11.95	11.97	2,517	+0.11(+0.94%)
Oct 02, 2025	11.90	11.90	11.86	11.86	1,794	+0.04(+0.32%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices