Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
3.300
+0.180 (5.77%)
At close: Nov 7, 2025, 4:00 PM EST
3.050
-0.250 (-7.58%)
After-hours: Nov 7, 2025, 4:00 PM EST
Bluemount Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 592 |
| 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 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 25 |
| 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 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 |