Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
3.112
-0.188 (-5.69%)
At close: Oct 17, 2025, 4:00 PM EDT
3.020
-0.092 (-2.97%)
After-hours: Oct 17, 2025, 4:54 PM EDT
Bluemount Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 120 |
| 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 |
| Oct 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 801 |
| Oct 2, 2025 | 3.63 | 3.90 | 3.52 | 3.76 | 3.76 | 3.58% | 2,920 |
| Oct 1, 2025 | 3.40 | 3.63 | 3.40 | 3.63 | 3.63 | -0.27% | 1,204 |
| Sep 30, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 174 |
| Sep 29, 2025 | 3.67 | 3.67 | 3.50 | 3.64 | 3.64 | - | 2,297 |
| Sep 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 297 |
| Sep 25, 2025 | 3.37 | 3.68 | 3.37 | 3.64 | 3.64 | -3.19% | 10,599 |
| Sep 24, 2025 | 3.67 | 3.76 | 3.56 | 3.76 | 3.76 | -1.05% | 1,396 |
| Sep 23, 2025 | 3.60 | 3.80 | 3.57 | 3.80 | 3.80 | -0.52% | 1,227 |
| Sep 22, 2025 | 3.78 | 3.82 | 3.56 | 3.82 | 3.82 | 1.25% | 4,324 |
| Sep 19, 2025 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | 3.94% | 455 |
| Sep 18, 2025 | 3.60 | 3.85 | 3.56 | 3.63 | 3.63 | -5.71% | 14,818 |
| Sep 17, 2025 | 3.50 | 3.91 | 3.50 | 3.85 | 3.85 | 1.85% | 13,874 |
| Sep 16, 2025 | 3.51 | 3.91 | 3.51 | 3.78 | 3.78 | 1.61% | 9,835 |
| Sep 15, 2025 | 3.51 | 3.91 | 3.51 | 3.72 | 3.72 | -4.86% | 4,784 |
| Sep 12, 2025 | 3.65 | 3.91 | 3.60 | 3.91 | 3.91 | 7.42% | 2,119 |
| Sep 11, 2025 | 3.65 | 3.88 | 3.62 | 3.64 | 3.64 | -1.09% | 7,292 |
| Sep 10, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -4.42% | 1,586 |
| Sep 9, 2025 | 3.57 | 3.88 | 3.57 | 3.85 | 3.85 | -0.77% | 20,534 |
| Sep 8, 2025 | 3.64 | 3.88 | 3.64 | 3.88 | 3.88 | -0.26% | 2,309 |
| Sep 5, 2025 | 3.72 | 3.89 | 3.70 | 3.89 | 3.89 | -0.51% | 2,854 |
| Sep 4, 2025 | 3.80 | 3.91 | 3.70 | 3.91 | 3.91 | 1.80% | 910 |
| Sep 3, 2025 | 3.74 | 3.84 | 3.67 | 3.84 | 3.84 | 2.54% | 5,825 |
| Sep 2, 2025 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | -1.13% | 882 |
| Aug 29, 2025 | 3.88 | 3.88 | 3.72 | 3.79 | 3.79 | -2.85% | 1,464 |
| Aug 28, 2025 | 3.94 | 3.94 | 3.64 | 3.90 | 3.90 | - | 8,236 |
| Aug 27, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -2.01% | 749 |
| Aug 26, 2025 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | -3.80% | 3,628 |
| Aug 25, 2025 | 3.71 | 4.14 | 3.71 | 4.14 | 4.14 | 7.73% | 15,382 |
| Aug 22, 2025 | 3.70 | 3.85 | 3.63 | 3.84 | 3.84 | 0.13% | 10,487 |
| Aug 21, 2025 | 3.88 | 4.17 | 3.76 | 3.84 | 3.84 | -2.91% | 16,664 |
| Aug 20, 2025 | 4.02 | 4.17 | 3.92 | 3.95 | 3.95 | -4.82% | 12,850 |
| Aug 19, 2025 | 4.17 | 4.17 | 4.00 | 4.15 | 4.15 | 3.75% | 5,246 |
| Aug 18, 2025 | 4.08 | 4.09 | 3.90 | 4.00 | 4.00 | -2.20% | 7,738 |
| Aug 15, 2025 | 4.14 | 4.19 | 4.03 | 4.09 | 4.09 | -2.62% | 8,250 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 6,206 |
| Aug 13, 2025 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 2.96% | 16,915 |
| Aug 12, 2025 | 3.94 | 4.10 | 3.93 | 4.06 | 4.06 | 1.37% | 23,859 |
| Aug 11, 2025 | 4.09 | 4.10 | 3.82 | 4.01 | 4.01 | -0.12% | 17,098 |
| Aug 8, 2025 | 4.00 | 4.01 | 3.75 | 4.01 | 4.01 | 0.25% | 56,555 |