Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Bluerock Homes Trust Inc | AMEX:BHM | AMEX | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.18 | 1.28% | 14.21 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 14.21 | 13.81 | 13.81 | 4,498 | 21:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 14.21 | 0.18 | 1.28% | 13.81 | 14.21 | 4,498 |
| 26 Nov 2024 | 14.03 | 0.28 | 2.04% | 13.6926 | 14.03 | 6,847 |
| 25 Nov 2024 | 13.75 | -0.21 | -1.50% | 13.75 | 14.16 | 6,360 |
| 22 Nov 2024 | 13.96 | -0.19 | -1.34% | 13.95 | 14.28 | 3,779 |
| 21 Nov 2024 | 14.15 | -0.20 | -1.39% | 14.15 | 14.43 | 2,166 |
| 20 Nov 2024 | 14.35 | -0.21 | -1.43% | 14.35 | 14.55 | 1,059 |
| 19 Nov 2024 | 14.5589 | -0.09 | -0.62% | 14.45 | 14.68 | 1,645 |
| 18 Nov 2024 | 14.65 | 0.60 | 4.27% | 13.91 | 14.65 | 4,101 |
| 15 Nov 2024 | 14.0495 | -0.14 | -0.98% | 13.89 | 14.2899 | 10,029 |
| 14 Nov 2024 | 14.1886 | -0.20 | -1.38% | 14.08 | 14.445 | 2,046 |
| 13 Nov 2024 | 14.3868 | 0.05 | 0.33% | 14.1501 | 14.43 | 441 |
| 12 Nov 2024 | 14.34 | 0.09 | 0.63% | 14.15 | 14.34 | 1,855 |
| 11 Nov 2024 | 14.25 | 0.10 | 0.71% | 13.86 | 14.45 | 3,655 |
| 08 Nov 2024 | 14.15 | -0.05 | -0.35% | 13.98 | 14.30 | 2,654 |
| 07 Nov 2024 | 14.20 | -0.30 | -2.07% | 14.20 | 14.50 | 2,693 |
| 06 Nov 2024 | 14.4999 | 0.49 | 3.50% | 14.25 | 14.4999 | 1,772 |
| 05 Nov 2024 | 14.01 | -0.22 | -1.55% | 14.01 | 14.50 | 922 |
| 04 Nov 2024 | 14.23 | -0.02 | -0.14% | 14.01 | 14.24 | 816 |
| 01 Nov 2024 | 14.25 | -0.29 | -1.99% | 14.25 | 14.50 | 829 |
| 31 Oct 2024 | 14.54 | 0.04 | 0.28% | 14.35 | 14.54 | 1,024 |
| 30 Oct 2024 | 14.50 | -0.17 | -1.13% | 14.50 | 14.69 | 442 |
| 29 Oct 2024 | 14.6656 | 0.04 | 0.27% | 14.50 | 14.6656 | 2,280 |
| 28 Oct 2024 | 14.6256 | -0.03 | -0.19% | 14.5517 | 14.85 | 1,123 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.55 | 14.55 | 13.6926 | 13.96 | 4,042 | -0.34 | -2.34% |
| 1 Month | 14.69 | 14.69 | 13.6926 | 14.15 | 2,757 | -0.48 | -3.27% |
| 3 Months | 15.25 | 16.54 | 13.43 | 14.69 | 3,185 | -1.04 | -6.82% |
| 6 Months | 17.10 | 19.0129 | 13.43 | 16.20 | 3,399 | -2.89 | -16.90% |
| 1 Year | 14.41 | 19.0129 | 13.25 | 15.27 | 6,121 | -0.20 | -1.39% |
| 3 Years | 19.60 | 26.65 | 12.0501 | 18.88 | 16,542 | -5.39 | -27.50% |
| 5 Years | 19.60 | 26.65 | 12.0501 | 18.88 | 16,542 | -5.39 | -27.50% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
