Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
5.91
0.00 (0.00%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Bluemount Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.83 | 6.12 | 5.62 | 5.91 | - | -0.01% | 301 |
| Aug 31, 2026 | 5.78 | 5.91 | 5.64 | 5.91 | 5.91 | -0.55% | 1,190 |
| Aug 27, 2026 | 5.75 | 5.99 | 5.34 | 5.94 | 5.94 | 1.61% | 1,199 |
| Aug 26, 2026 | 5.80 | 6.00 | 5.80 | 5.85 | 5.85 | -2.34% | 2,386 |
| Aug 21, 2026 | 5.84 | 5.99 | 5.50 | 5.99 | 5.99 | 2.57% | 1,366 |
| 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% | 420 |
| Aug 13, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.99% | 130 |
| 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% | 3,087 |
| Aug 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.89% | 405 |
| Aug 4, 2026 | 5.54 | 5.59 | 5.54 | 5.59 | 5.59 | -0.18% | 521 |
| Jul 29, 2026 | 5.50 | 5.60 | 5.40 | 5.60 | 5.60 | -0.36% | 3,841 |
| Jul 28, 2026 | 5.32 | 5.62 | 5.32 | 5.62 | 5.62 | -0.35% | 1,640 |
| Jul 27, 2026 | 5.49 | 5.64 | 5.30 | 5.64 | 5.64 | 0.18% | 4,035 |
| Jul 24, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.90% | 168 |
| Jul 23, 2026 | 5.65 | 5.83 | 5.49 | 5.58 | 5.58 | -4.28% | 7,518 |
| Jul 22, 2026 | 5.73 | 5.83 | 5.60 | 5.83 | 5.83 | 1.55% | 1,299 |
| Jul 20, 2026 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | 0.88% | 584 |
| 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% | 3,253 |
| 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% | 409 |
| 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 | - | 2,085 |
| 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 | - | 3,938 |
| Jul 2, 2026 | 5.62 | 6.09 | 5.62 | 6.09 | 6.09 | -0.16% | 246 |
| Jul 1, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 1.84% | 3,161 |
| Jun 30, 2026 | 5.99 | 5.99 | 5.70 | 5.99 | 5.99 | - | 2,687 |
| Jun 29, 2026 | 5.62 | 5.99 | 5.62 | 5.99 | 5.99 | -0.17% | 324 |
| Jun 26, 2026 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | - | 1,932 |
| Jun 25, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 4.35% | 927 |
| Jun 24, 2026 | 5.85 | 5.90 | 5.75 | 5.75 | 5.75 | -4.01% | 1,133 |
| Jun 23, 2026 | 5.66 | 5.99 | 5.66 | 5.99 | 5.99 | 4.36% | 994 |
| Jun 22, 2026 | 6.10 | 6.10 | 5.71 | 5.74 | 5.74 | 1.23% | 4,805 |
| Jun 18, 2026 | 5.80 | 6.09 | 5.67 | 5.67 | 5.67 | -3.41% | 5,628 |
| Jun 17, 2026 | 5.84 | 6.13 | 5.84 | 5.87 | 5.87 | -2.97% | 4,161 |
| Jun 16, 2026 | 5.90 | 6.35 | 5.61 | 6.05 | 6.05 | -1.79% | 33,807 |
| Jun 15, 2026 | 6.00 | 6.24 | 5.80 | 6.16 | 6.16 | 0.57% | 12,626 |
| Jun 12, 2026 | 6.20 | 6.25 | 5.90 | 6.13 | 6.13 | 2.42% | 15,740 |
| Jun 11, 2026 | 5.51 | 6.16 | 5.51 | 5.98 | 5.98 | 2.22% | 27,737 |
| Jun 10, 2026 | 5.21 | 5.99 | 5.20 | 5.85 | 5.85 | 7.34% | 49,319 |
| Jun 9, 2026 | 4.50 | 6.03 | 4.30 | 5.45 | 5.45 | 24.43% | 177,511 |
| Jun 8, 2026 | 4.25 | 4.42 | 4.19 | 4.38 | 4.38 | 1.86% | 9,431 |
| Jun 5, 2026 | 4.22 | 4.30 | 4.15 | 4.30 | 4.30 | 2.63% | 942 |
| Jun 4, 2026 | 4.20 | 4.20 | 4.15 | 4.19 | 4.19 | -2.33% | 3,783 |
| Jun 3, 2026 | 4.35 | 4.40 | 4.20 | 4.29 | 4.29 | 1.90% | 2,737 |