Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
3.520
-0.230 (-6.13%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Bluemount Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,625 |
| Feb 24, 2026 | 3.70 | 3.73 | 3.50 | 3.73 | 3.73 | 0.81% | 1,430 |
| Feb 23, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 1.54% | 824 |
| Feb 20, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 1.50% | 1,440 |
| 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 | - | 103 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | 332 |
| 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% | 3,214 |
| Feb 11, 2026 | 3.73 | 3.84 | 3.59 | 3.84 | 3.84 | 1.69% | 3,644 |
| 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% | 352 |
| Feb 5, 2026 | 3.66 | 3.66 | 3.58 | 3.66 | 3.66 | -1.61% | 4,912 |
| Feb 4, 2026 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | 0.27% | 2,563 |
| Feb 3, 2026 | 3.67 | 3.71 | 3.64 | 3.71 | 3.71 | 0.82% | 2,201 |
| 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% | 4,178 |
| Jan 27, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | -1.32% | 780 |
| Jan 26, 2026 | 3.59 | 3.80 | 3.59 | 3.80 | 3.80 | 2.84% | 346 |
| Jan 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.93% | 409 |
| Jan 21, 2026 | 3.65 | 3.70 | 3.55 | 3.63 | 3.63 | 2.11% | 1,289 |
| Jan 20, 2026 | 3.59 | 3.73 | 3.53 | 3.55 | 3.55 | -4.80% | 8,828 |
| Jan 16, 2026 | 3.76 | 3.79 | 3.62 | 3.73 | 3.73 | 0.65% | 3,976 |
| Jan 15, 2026 | 3.59 | 3.86 | 3.44 | 3.71 | 3.71 | 3.49% | 7,419 |
| Jan 14, 2026 | 3.58 | 3.62 | 3.50 | 3.58 | 3.58 | -1.86% | 3,810 |
| Jan 13, 2026 | 3.35 | 3.68 | 3.35 | 3.65 | 3.65 | 4.83% | 5,338 |
| Jan 12, 2026 | 3.40 | 3.58 | 3.40 | 3.48 | 3.48 | -3.06% | 2,392 |
| Jan 9, 2026 | 3.34 | 3.88 | 3.34 | 3.59 | 3.59 | 4.36% | 1,849 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.42 | 3.44 | 3.44 | -7.65% | 6,242 |
| Jan 7, 2026 | 3.61 | 3.73 | 3.55 | 3.73 | 3.73 | 0.68% | 5,303 |
| Jan 6, 2026 | 3.70 | 3.70 | 3.56 | 3.70 | 3.70 | 1.37% | 3,161 |
| Jan 5, 2026 | 3.65 | 3.90 | 3.60 | 3.65 | 3.65 | 4.29% | 10,780 |
| Jan 2, 2026 | 3.60 | 3.90 | 3.40 | 3.50 | 3.50 | 5.11% | 3,945 |
| Dec 31, 2025 | 3.60 | 3.63 | 3.30 | 3.33 | 3.33 | -4.86% | 2,720 |
| Dec 30, 2025 | 3.40 | 3.55 | 3.40 | 3.50 | 3.50 | -4.11% | 1,979 |
| Dec 29, 2025 | 3.46 | 3.65 | 3.46 | 3.65 | 3.65 | 7.99% | 3,024 |
| Dec 26, 2025 | 3.51 | 3.52 | 3.36 | 3.38 | 3.38 | -6.63% | 8,838 |
| Dec 24, 2025 | 3.42 | 3.68 | 3.40 | 3.62 | 3.62 | -2.16% | 3,933 |
| Dec 23, 2025 | 3.35 | 3.98 | 3.31 | 3.70 | 3.70 | - | 10,869 |
| Dec 22, 2025 | 3.61 | 3.70 | 3.40 | 3.70 | 3.70 | 1.23% | 3,389 |
| Dec 19, 2025 | 3.50 | 3.80 | 3.50 | 3.66 | 3.65 | 2.96% | 5,266 |
| Dec 18, 2025 | 3.52 | 3.90 | 3.52 | 3.55 | 3.55 | -1.66% | 6,523 |
| Dec 17, 2025 | 3.60 | 3.61 | 3.21 | 3.61 | 3.61 | 1.69% | 3,739 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.30 | 3.55 | 3.55 | 3.20% | 6,307 |
| Dec 15, 2025 | 3.25 | 3.50 | 3.25 | 3.44 | 3.44 | 2.69% | 1,525 |
| Dec 12, 2025 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -4.29% | 508 |
| Dec 11, 2025 | 3.45 | 3.70 | 3.45 | 3.50 | 3.50 | -4.89% | 454 |
| Dec 10, 2025 | 3.73 | 3.73 | 3.36 | 3.68 | 3.68 | -6.84% | 3,981 |
| Dec 9, 2025 | 3.91 | 3.98 | 3.66 | 3.95 | 3.95 | 9.72% | 3,929 |
| Dec 8, 2025 | 3.34 | 3.98 | 3.34 | 3.60 | 3.60 | 6.82% | 15,770 |
| Dec 4, 2025 | 3.13 | 3.37 | 3.13 | 3.37 | 3.37 | 1.81% | 1,365 |
| Dec 3, 2025 | 3.30 | 3.50 | 3.30 | 3.31 | 3.31 | 0.30% | 3,476 |
| Dec 2, 2025 | 3.45 | 3.46 | 3.14 | 3.30 | 3.30 | -5.06% | 3,974 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.21 | 3.48 | 3.48 | 1.64% | 761 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.11 | 3.42 | 3.42 | - | 3,531 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.66% | 597 |
| Nov 25, 2025 | 3.30 | 3.60 | 3.13 | 3.55 | 3.55 | 7.58% | 3,302 |
| Nov 24, 2025 | 3.49 | 3.51 | 3.26 | 3.30 | 3.30 | -5.17% | 3,933 |
| Nov 21, 2025 | 3.01 | 3.89 | 3.00 | 3.48 | 3.48 | 8.75% | 11,874 |
| Nov 20, 2025 | 3.27 | 3.46 | 3.08 | 3.20 | 3.20 | -8.57% | 2,332 |
| Nov 19, 2025 | 3.55 | 3.55 | 3.25 | 3.50 | 3.50 | -2.23% | 874 |
| Nov 18, 2025 | 3.23 | 3.58 | 3.23 | 3.58 | 3.58 | 0.85% | 760 |
| Nov 17, 2025 | 3.55 | 3.63 | 3.55 | 3.55 | 3.55 | 1.43% | 1,377 |
| Nov 14, 2025 | 3.17 | 3.55 | 3.15 | 3.50 | 3.50 | 11.11% | 5,212 |
| Nov 13, 2025 | 3.10 | 3.30 | 3.09 | 3.15 | 3.15 | -1.56% | 2,882 |
| Nov 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.59% | 779 |
| Nov 10, 2025 | 3.30 | 3.30 | 3.03 | 3.15 | 3.15 | -4.55% | 2,101 |
| 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% | 593 |
| 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 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 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 29, 2025 | 3.67 | 3.67 | 3.50 | 3.64 | 3.64 | - | 2,297 |
| 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 |