Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
3.655
+0.105 (2.95%)
At close: Dec 19, 2025, 4:00 PM EST
3.450
-0.205 (-5.60%)
After-hours: Dec 19, 2025, 4:51 PM EST
Bluemount Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.50 | 3.80 | 3.50 | 3.66 | 3.65 | 2.96% | 5,266 |
| Dec 18, 2025 | 3.52 | 3.90 | 3.52 | 3.55 | 3.55 | -1.66% | 6,523 |
| Dec 17, 2025 | 3.60 | 3.61 | 3.21 | 3.61 | 3.61 | 1.69% | 3,739 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.30 | 3.55 | 3.55 | 3.20% | 6,307 |
| Dec 15, 2025 | 3.25 | 3.50 | 3.25 | 3.44 | 3.44 | 2.69% | 1,525 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -4.29% | 508 |
| Dec 11, 2025 | 3.45 | 3.70 | 3.45 | 3.50 | 3.50 | -4.89% | 454 |
| Dec 10, 2025 | 3.73 | 3.73 | 3.36 | 3.68 | 3.68 | -6.84% | 3,981 |
| Dec 9, 2025 | 3.91 | 3.98 | 3.66 | 3.95 | 3.95 | 9.72% | 3,929 |
| Dec 8, 2025 | 3.34 | 3.98 | 3.34 | 3.60 | 3.60 | 6.82% | 15,770 |
| Dec 4, 2025 | 3.13 | 3.37 | 3.13 | 3.37 | 3.37 | 1.81% | 1,365 |
| Dec 3, 2025 | 3.30 | 3.50 | 3.30 | 3.31 | 3.31 | 0.30% | 3,476 |
| Dec 2, 2025 | 3.45 | 3.46 | 3.14 | 3.30 | 3.30 | -5.06% | 3,974 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.21 | 3.48 | 3.48 | 1.64% | 761 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.11 | 3.42 | 3.42 | - | 3,531 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.66% | 597 |
| Nov 25, 2025 | 3.30 | 3.60 | 3.13 | 3.55 | 3.55 | 7.58% | 3,302 |
| Nov 24, 2025 | 3.49 | 3.51 | 3.26 | 3.30 | 3.30 | -5.17% | 3,933 |
| Nov 21, 2025 | 3.01 | 3.89 | 3.00 | 3.48 | 3.48 | 8.75% | 11,874 |
| Nov 20, 2025 | 3.27 | 3.46 | 3.08 | 3.20 | 3.20 | -8.57% | 2,332 |
| Nov 19, 2025 | 3.55 | 3.55 | 3.25 | 3.50 | 3.50 | -2.23% | 874 |
| Nov 18, 2025 | 3.23 | 3.58 | 3.23 | 3.58 | 3.58 | 0.85% | 760 |
| Nov 17, 2025 | 3.55 | 3.63 | 3.55 | 3.55 | 3.55 | 1.43% | 1,377 |
| Nov 14, 2025 | 3.17 | 3.55 | 3.15 | 3.50 | 3.50 | 11.11% | 5,212 |
| Nov 13, 2025 | 3.10 | 3.30 | 3.09 | 3.15 | 3.15 | -1.56% | 2,882 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 779 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.03 | 3.15 | 3.15 | -4.55% | 2,101 |
| Nov 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.77% | 737 |
| Nov 6, 2025 | 3.06 | 3.35 | 3.00 | 3.12 | 3.12 | -3.70% | 3,168 |
| Nov 5, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -5.59% | 593 |
| Nov 4, 2025 | 3.40 | 3.64 | 3.25 | 3.43 | 3.43 | 0.35% | 3,821 |
| Nov 3, 2025 | 3.32 | 3.59 | 3.07 | 3.42 | 3.42 | 3.01% | 8,145 |
| Oct 31, 2025 | 3.47 | 3.47 | 3.32 | 3.32 | 3.32 | -11.94% | 1,136 |
| Oct 30, 2025 | 3.05 | 3.91 | 3.05 | 3.77 | 3.77 | 22.80% | 10,012 |
| Oct 29, 2025 | 3.25 | 3.40 | 3.07 | 3.07 | 3.07 | -14.03% | 852 |
| Oct 28, 2025 | 3.26 | 3.57 | 3.26 | 3.57 | 3.57 | 5.03% | 435 |
| Oct 27, 2025 | 3.00 | 3.40 | 2.93 | 3.40 | 3.40 | 5.26% | 3,627 |
| Oct 24, 2025 | 3.08 | 3.30 | 3.00 | 3.23 | 3.23 | -2.12% | 6,037 |
| Oct 23, 2025 | 3.00 | 3.30 | 2.72 | 3.30 | 3.30 | -2.94% | 7,602 |
| Oct 21, 2025 | 3.15 | 3.40 | 3.10 | 3.40 | 3.40 | 1.71% | 25,966 |
| Oct 20, 2025 | 3.36 | 3.40 | 3.08 | 3.34 | 3.34 | 7.42% | 18,448 |
| Oct 17, 2025 | 3.16 | 3.23 | 3.08 | 3.11 | 3.11 | -5.70% | 5,347 |
| Oct 16, 2025 | 3.20 | 3.46 | 3.15 | 3.30 | 3.30 | -5.71% | 3,841 |
| Oct 15, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | 3.70% | 969 |
| Oct 14, 2025 | 3.38 | 3.48 | 3.38 | 3.38 | 3.38 | -4.93% | 1,635 |
| Oct 13, 2025 | 3.60 | 3.60 | 3.39 | 3.55 | 3.55 | 5.03% | 1,727 |
| Oct 10, 2025 | 3.45 | 3.75 | 3.38 | 3.38 | 3.38 | -12.66% | 1,382 |
| Oct 8, 2025 | 3.55 | 3.87 | 3.55 | 3.87 | 3.87 | 10.57% | 941 |
| Oct 7, 2025 | 3.38 | 3.50 | 3.38 | 3.50 | 3.50 | 1.45% | 4,489 |
| Oct 6, 2025 | 3.45 | 3.75 | 3.42 | 3.45 | 3.45 | -6.76% | 4,144 |