Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
3.950
+0.250 (6.76%)
May 11, 2026, 4:00 PM EDT - Market closed
Bluemount Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 3.56 | 4.00 | 3.55 | 3.95 | 3.95 | 6.76% | 9,924 |
| May 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 905 |
| May 7, 2026 | 3.53 | 3.70 | 3.49 | 3.70 | 3.70 | 4.88% | 4,392 |
| May 5, 2026 | 3.41 | 3.56 | 3.41 | 3.53 | 3.53 | -0.34% | 5,720 |
| May 4, 2026 | 3.22 | 3.54 | 3.22 | 3.54 | 3.54 | -0.56% | 935 |
| Apr 30, 2026 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 4.40% | 923 |
| Apr 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -3.94% | 399 |
| Apr 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | 602 |
| Apr 24, 2026 | 3.41 | 3.58 | 3.41 | 3.58 | 3.58 | 2.29% | 390 |
| Apr 23, 2026 | 3.41 | 3.50 | 3.36 | 3.50 | 3.50 | 2.94% | 2,100 |
| Apr 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.23% | 263 |
| Apr 21, 2026 | 3.45 | 3.55 | 3.43 | 3.55 | 3.55 | -0.84% | 643 |
| Apr 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.32% | 252 |
| Apr 16, 2026 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | -0.86% | 917 |
| Apr 15, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | -0.34% | 2,174 |
| Apr 14, 2026 | 3.40 | 3.63 | 3.28 | 3.51 | 3.51 | -3.39% | 13,260 |
| Apr 13, 2026 | 3.38 | 3.63 | 3.38 | 3.63 | 3.63 | 1.77% | 600 |
| Apr 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.92% | 645 |
| Apr 9, 2026 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | -1.37% | 566 |
| Apr 8, 2026 | 3.47 | 3.65 | 3.35 | 3.65 | 3.65 | 5.19% | 3,545 |
| Apr 7, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | 2,089 |
| Apr 1, 2026 | 3.52 | 3.65 | 3.38 | 3.65 | 3.65 | 5.16% | 2,777 |
| Mar 31, 2026 | 3.53 | 3.53 | 3.21 | 3.47 | 3.47 | 3.61% | 4,818 |
| Mar 30, 2026 | 3.38 | 3.61 | 3.35 | 3.35 | 3.35 | 0.60% | 3,970 |
| Mar 27, 2026 | 3.40 | 3.63 | 3.33 | 3.33 | 3.33 | -8.77% | 1,710 |
| Mar 24, 2026 | 3.55 | 3.65 | 3.43 | 3.65 | 3.65 | 3.11% | 1,261 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.00% | 400 |
| Mar 20, 2026 | 3.55 | 3.61 | 3.44 | 3.51 | 3.51 | -0.71% | 1,456 |
| Mar 19, 2026 | 3.49 | 3.53 | 3.48 | 3.53 | 3.53 | -1.67% | 2,367 |
| Mar 17, 2026 | 3.68 | 3.68 | 3.33 | 3.59 | 3.59 | -2.45% | 2,476 |
| Mar 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | 352 |
| Feb 27, 2026 | 3.59 | 3.77 | 3.43 | 3.75 | 3.75 | 4.75% | 5,417 |
| Feb 25, 2026 | 3.43 | 3.77 | 3.43 | 3.58 | 3.58 | -4.02% | 1,673 |
| Feb 24, 2026 | 3.70 | 3.73 | 3.50 | 3.73 | 3.73 | 0.81% | 1,431 |
| Feb 23, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 1.54% | 828 |
| Feb 20, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 1.50% | 1,441 |
| Feb 19, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | -0.28% | 278 |
| Feb 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 109 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | 333 |
| Feb 13, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 425 |
| Feb 12, 2026 | 3.68 | 3.70 | 3.59 | 3.70 | 3.70 | -3.65% | 3,569 |
| Feb 11, 2026 | 3.73 | 3.84 | 3.59 | 3.84 | 3.84 | 1.69% | 3,646 |
| Feb 10, 2026 | 3.71 | 3.81 | 3.71 | 3.78 | 3.78 | 1.78% | 3,463 |
| Feb 9, 2026 | 3.48 | 3.71 | 3.48 | 3.71 | 3.71 | 1.37% | 443 |
| Feb 5, 2026 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | -1.61% | 5,013 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.27% | 2,565 |
| Feb 3, 2026 | 3.67 | 3.71 | 3.64 | 3.71 | 3.71 | 0.82% | 2,216 |
| Feb 2, 2026 | 3.69 | 3.69 | 3.51 | 3.68 | 3.68 | 2.22% | 2,211 |
| Jan 30, 2026 | 3.50 | 3.78 | 3.20 | 3.60 | 3.60 | 1.41% | 16,425 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.43 | 3.55 | 3.55 | -5.33% | 4,179 |