Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
6.00
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Bluemount Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 4.12 | 4.39 | 4.07 | 4.21 | 4.21 | -4.32% | 7,456 |
| Jun 1, 2026 | 3.94 | 4.40 | 3.94 | 4.40 | 4.40 | 10.00% | 2,464 |
| May 29, 2026 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -8.47% | 5,687 |
| May 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - | 167 |
| May 27, 2026 | 4.40 | 4.40 | 4.24 | 4.37 | 4.37 | -0.23% | 1,507 |
| May 26, 2026 | 4.30 | 4.40 | 4.18 | 4.38 | 4.38 | 0.46% | 18,094 |
| May 22, 2026 | 4.36 | 4.36 | 4.21 | 4.36 | 4.36 | - | 1,077 |
| May 21, 2026 | 4.19 | 4.37 | 4.19 | 4.36 | 4.36 | -0.41% | 2,478 |
| May 20, 2026 | 4.29 | 4.39 | 4.29 | 4.38 | 4.38 | 6.52% | 1,713 |
| May 19, 2026 | 4.30 | 4.37 | 4.11 | 4.11 | 4.11 | -2.61% | 3,184 |
| May 18, 2026 | 3.91 | 4.30 | 3.91 | 4.22 | 4.22 | 7.11% | 1,612 |
| May 15, 2026 | 3.95 | 4.15 | 3.84 | 3.94 | 3.94 | 0.25% | 3,296 |
| May 14, 2026 | 4.00 | 4.20 | 3.93 | 3.93 | 3.93 | -0.51% | 10,136 |
| May 13, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 0.25% | 791 |
| May 12, 2026 | 3.80 | 3.95 | 3.55 | 3.94 | 3.94 | -0.25% | 3,648 |
| May 11, 2026 | 3.56 | 4.00 | 3.55 | 3.95 | 3.95 | 6.76% | 9,971 |
| 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% | 4,480 |
| 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 | 2.28% | 396 |
| 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 | -4.22% | 267 |
| Apr 21, 2026 | 3.45 | 3.55 | 3.43 | 3.55 | 3.55 | -0.84% | 686 |
| Apr 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.32% | 255 |
| Apr 16, 2026 | 3.58 | 3.58 | 3.47 | 3.47 | 3.47 | -0.86% | 1,288 |
| Apr 15, 2026 | 3.33 | 3.50 | 3.33 | 3.50 | 3.50 | -0.33% | 2,195 |
| 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% | 582 |
| Apr 8, 2026 | 3.47 | 3.65 | 3.35 | 3.65 | 3.65 | 5.18% | 3,588 |
| Apr 7, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | 2,091 |
| Apr 1, 2026 | 3.52 | 3.65 | 3.38 | 3.65 | 3.65 | 5.17% | 2,777 |
| Mar 31, 2026 | 3.53 | 3.53 | 3.21 | 3.47 | 3.47 | 3.60% | 4,820 |
| Mar 30, 2026 | 3.38 | 3.61 | 3.35 | 3.35 | 3.35 | 0.60% | 3,980 |
| Mar 27, 2026 | 3.40 | 3.63 | 3.33 | 3.33 | 3.33 | -8.77% | 1,711 |
| 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 | -1.86% | 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 | 1.53% | 828 |
| Feb 20, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 1.51% | 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 | 1.70% | 3,646 |
| Feb 10, 2026 | 3.71 | 3.81 | 3.71 | 3.78 | 3.78 | 1.77% | 3,463 |
| Feb 9, 2026 | 3.48 | 3.71 | 3.48 | 3.71 | 3.71 | 1.36% | 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 |
| Jan 27, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | -1.32% | 781 |
| Jan 26, 2026 | 3.59 | 3.80 | 3.59 | 3.80 | 3.80 | 2.84% | 362 |
| 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 | 2.12% | 1,289 |
| Jan 20, 2026 | 3.59 | 3.73 | 3.53 | 3.55 | 3.55 | -4.81% | 8,828 |
| Jan 16, 2026 | 3.76 | 3.79 | 3.62 | 3.73 | 3.73 | 0.66% | 3,978 |
| Jan 15, 2026 | 3.59 | 3.86 | 3.44 | 3.71 | 3.71 | 3.49% | 7,725 |
| Jan 14, 2026 | 3.58 | 3.62 | 3.50 | 3.58 | 3.58 | -1.87% | 3,811 |
| Jan 13, 2026 | 3.35 | 3.68 | 3.35 | 3.65 | 3.65 | 4.84% | 5,359 |
| Jan 12, 2026 | 3.40 | 3.58 | 3.40 | 3.48 | 3.48 | -3.06% | 2,400 |
| Jan 9, 2026 | 3.34 | 3.88 | 3.34 | 3.59 | 3.59 | 4.36% | 1,852 |
| Jan 8, 2026 | 3.70 | 3.70 | 3.42 | 3.44 | 3.44 | -7.65% | 6,244 |
| 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% | 3,383 |
| Jan 5, 2026 | 3.65 | 3.90 | 3.60 | 3.65 | 3.65 | 4.29% | 10,783 |
| 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 |