Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
3.550
-0.390 (-9.90%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Bluemount Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.20 | 4.38 | 3.30 | 3.55 | 3.55 | -9.90% | 17,875 |
| Oct 8, 2026 | 4.28 | 4.28 | 3.83 | 3.94 | 3.94 | -4.60% | 3,877 |
| Oct 7, 2026 | 4.40 | 4.98 | 4.06 | 4.13 | 4.13 | -10.41% | 28,947 |
| Oct 6, 2026 | 4.48 | 4.61 | 4.48 | 4.61 | 4.61 | 3.13% | 1,122 |
| Oct 5, 2026 | 4.48 | 4.75 | 4.06 | 4.47 | 4.47 | -0.62% | 2,461 |
| Oct 2, 2026 | 4.15 | 4.50 | 4.15 | 4.50 | 4.50 | 8.39% | 1,547 |
| Oct 1, 2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4.15 | -3.94% | 4,052 |
| Sep 30, 2026 | 4.44 | 4.50 | 4.31 | 4.32 | 4.32 | -6.90% | 14,729 |
| Sep 29, 2026 | 4.85 | 5.22 | 4.64 | 4.64 | 4.64 | -7.20% | 510 |
| Sep 28, 2026 | 5.48 | 5.48 | 4.50 | 5.00 | 5.00 | -2.15% | 18,536 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.11 | 5.11 | 5.11 | - | 837 |
| Sep 24, 2026 | 5.20 | 5.69 | 5.05 | 5.11 | 5.11 | -7.59% | 3,401 |
| Sep 15, 2026 | 5.28 | 5.61 | 5.20 | 5.53 | 5.53 | 4.34% | 2,303 |
| Sep 14, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 3.52% | 811 |
| Sep 11, 2026 | 5.62 | 5.66 | 5.12 | 5.12 | 5.12 | -11.83% | 951 |
| Sep 10, 2026 | 5.67 | 5.99 | 5.00 | 5.81 | 5.81 | -3.05% | 16,735 |
| Sep 8, 2026 | 5.97 | 5.99 | 5.90 | 5.99 | 5.99 | 0.34% | 632 |
| Sep 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.33% | 366 |
| Sep 3, 2026 | 5.90 | 5.99 | 5.66 | 5.99 | 5.99 | 1.53% | 1,458 |
| Sep 2, 2026 | 5.79 | 5.90 | 5.63 | 5.90 | 5.90 | -0.19% | 1,343 |
| Aug 31, 2026 | 5.78 | 5.91 | 5.64 | 5.91 | 5.91 | -0.55% | 1,191 |
| Aug 27, 2026 | 5.75 | 5.99 | 5.34 | 5.94 | 5.94 | 1.61% | 1,300 |
| Aug 26, 2026 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | -2.34% | 3,407 |
| Aug 21, 2026 | 5.84 | 5.99 | 5.50 | 5.99 | 5.99 | 2.57% | 1,617 |
| Aug 18, 2026 | 5.64 | 5.84 | 5.50 | 5.84 | 5.84 | - | 1,838 |
| Aug 17, 2026 | 5.79 | 5.84 | 5.79 | 5.84 | 5.84 | 0.40% | 421 |
| Aug 13, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.99% | 131 |
| Aug 12, 2026 | 5.77 | 5.77 | 5.70 | 5.76 | 5.76 | -1.37% | 913 |
| Aug 10, 2026 | 5.84 | 5.84 | 5.62 | 5.84 | 5.84 | 0.86% | 1,178 |
| Aug 7, 2026 | 5.55 | 5.79 | 5.45 | 5.79 | 5.79 | 2.66% | 3,089 |
| Aug 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.89% | 406 |
| Aug 4, 2026 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | -0.18% | 642 |
| Jul 29, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | -0.36% | 3,842 |
| Jul 28, 2026 | 5.32 | 5.62 | 5.32 | 5.62 | 5.62 | -0.35% | 1,641 |
| Jul 27, 2026 | 5.49 | 5.64 | 5.30 | 5.64 | 5.64 | 0.18% | 4,036 |
| Jul 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% | 169 |
| Jul 23, 2026 | 5.65 | 5.83 | 5.49 | 5.58 | 5.58 | -4.28% | 7,519 |
| Jul 22, 2026 | 5.73 | 5.83 | 5.60 | 5.83 | 5.83 | 1.55% | 1,349 |
| Jul 20, 2026 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | 0.88% | 590 |
| Jul 17, 2026 | 5.75 | 5.86 | 5.69 | 5.69 | 5.69 | -1.22% | 1,025 |
| Jul 16, 2026 | 5.89 | 6.02 | 5.76 | 5.76 | 5.76 | -4.80% | 5,921 |
| Jul 15, 2026 | 5.80 | 6.09 | 5.73 | 6.05 | 6.05 | -0.65% | 3,763 |
| Jul 14, 2026 | 5.80 | 6.09 | 5.61 | 6.09 | 6.09 | -0.04% | 1,385 |
| Jul 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.20% | 410 |
| Jul 10, 2026 | 5.92 | 6.08 | 5.92 | 6.08 | 6.08 | -0.16% | 1,513 |
| Jul 9, 2026 | 5.95 | 6.09 | 5.55 | 6.09 | 6.09 | - | 2,087 |
| Jul 8, 2026 | 5.70 | 6.10 | 5.70 | 6.09 | 6.09 | - | 988 |
| Jul 7, 2026 | 5.80 | 6.09 | 5.70 | 6.09 | 6.09 | - | 3,977 |
| Jul 2, 2026 | 5.62 | 6.09 | 5.62 | 6.09 | 6.09 | -0.16% | 247 |
| Jul 1, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 1.84% | 3,172 |