Bluemount Holdings Limited Class B BMHL
NASDAQ · United States · Finance
$4.15-0.17 (-3.94%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.15 | -3.94% | $4.02 | $4.15 | $4.02 | 4.04K |
| 2026-09-30 | $4.32 | -6.90% | $4.44 | $4.50 | $4.31 | 14.70K |
| 2026-09-29 | $4.64 | -7.20% | $4.85 | $5.22 | $4.64 | 500 |
| 2026-09-28 | $5.00 | -2.15% | $5.48 | $5.48 | $4.50 | 18.50K |
| 2026-09-25 | $5.11 | 0.00% | $5.60 | $5.60 | $5.11 | 800 |
| 2026-09-24 | $5.11 | -7.59% | $5.20 | $5.69 | $5.05 | 3.40K |
| 2026-09-23 | $5.53 | 0.00% | $5.53 | $5.53 | $5.53 | 0 |
| 2026-09-22 | $5.53 | 0.00% | $5.53 | $5.53 | $5.53 | 0 |
| 2026-09-21 | $5.53 | 0.00% | $5.53 | $5.53 | $5.53 | 0 |
| 2026-09-18 | $5.53 | 0.00% | $5.53 | $5.53 | $5.53 | 0 |
| 2026-09-17 | $5.53 | 0.00% | $5.53 | $5.53 | $5.53 | 0 |
| 2026-09-16 | $5.53 | 0.00% | $5.53 | $5.53 | $5.53 | 0 |
| 2026-09-15 | $5.53 | +4.34% | $5.28 | $5.61 | $5.20 | 2.30K |
| 2026-09-14 | $5.30 | +3.52% | $5.45 | $5.45 | $5.30 | 800 |
| 2026-09-11 | $5.12 | -11.83% | $5.62 | $5.66 | $5.12 | 900 |
| 2026-09-10 | $5.81 | -3.06% | $5.67 | $5.99 | $5.00 | 16.70K |
| 2026-09-09 | $5.99 | 0.00% | $5.99 | $5.99 | $5.99 | 0 |
| 2026-09-08 | $5.99 | +0.34% | $5.97 | $5.99 | $5.90 | 600 |
| 2026-09-04 | $5.97 | -0.33% | $5.97 | $5.97 | $5.97 | 400 |
| 2026-09-03 | $5.99 | +1.53% | $5.90 | $5.99 | $5.66 | 1.40K |
| 2026-09-02 | $5.90 | -0.19% | $5.79 | $5.90 | $5.63 | 1.30K |
| 2026-09-01 | $5.91 | 0.00% | $5.91 | $5.91 | $5.91 | 0 |
| 2026-08-31 | $5.91 | -0.56% | $5.78 | $5.91 | $5.64 | 1.20K |
| 2026-08-28 | $5.94 | 0.00% | $5.94 | $5.94 | $5.94 | 0 |
| 2026-08-27 | $5.94 | +1.61% | $5.75 | $5.99 | $5.34 | 1.20K |
| 2026-08-26 | $5.85 | -2.34% | $5.80 | $6.00 | $5.80 | 3.10K |
| 2026-08-25 | $5.99 | 0.00% | $5.99 | $5.99 | $5.99 | 0 |
| 2026-08-24 | $5.99 | 0.00% | $5.99 | $5.99 | $5.99 | 0 |
| 2026-08-21 | $5.99 | +2.57% | $5.84 | $5.99 | $5.50 | 1.60K |
| 2026-08-20 | $5.84 | 0.00% | $5.84 | $5.84 | $5.84 | 0 |
| 2026-08-19 | $5.84 | 0.00% | $5.84 | $5.84 | $5.84 | 0 |
| 2026-08-18 | $5.84 | 0.00% | $5.64 | $5.84 | $5.50 | 1.80K |
| 2026-08-17 | $5.84 | +0.40% | $5.79 | $5.84 | $5.79 | 400 |
| 2026-08-14 | $5.82 | 0.00% | $5.82 | $5.82 | $5.82 | 0 |
| 2026-08-13 | $5.82 | +0.99% | $5.82 | $5.82 | $5.82 | 100 |
| 2026-08-12 | $5.76 | -1.37% | $5.77 | $5.77 | $5.70 | 900 |
| 2026-08-11 | $5.84 | 0.00% | $5.84 | $5.84 | $5.84 | 0 |
| 2026-08-10 | $5.84 | +0.86% | $5.84 | $5.84 | $5.62 | 1.20K |
| 2026-08-07 | $5.79 | +2.66% | $5.55 | $5.79 | $5.45 | 3.10K |
| 2026-08-06 | $5.64 | +0.89% | $5.64 | $5.64 | $5.64 | 400 |
| 2026-08-05 | $5.59 | 0.00% | $5.59 | $5.59 | $5.59 | 0 |
| 2026-08-04 | $5.59 | -0.18% | $5.54 | $5.59 | $5.54 | 600 |
| 2026-08-03 | $5.60 | 0.00% | $5.60 | $5.60 | $5.60 | 0 |
| 2026-07-31 | $5.60 | 0.00% | $5.60 | $5.60 | $5.60 | 0 |
| 2026-07-30 | $5.60 | 0.00% | $5.60 | $5.60 | $5.60 | 0 |
| 2026-07-29 | $5.60 | -0.36% | $5.50 | $5.60 | $5.40 | 3.80K |
| 2026-07-28 | $5.62 | -0.35% | $5.32 | $5.62 | $5.32 | 1.60K |
| 2026-07-27 | $5.64 | +0.18% | $5.49 | $5.64 | $5.30 | 4.00K |
| 2026-07-24 | $5.63 | +0.90% | $5.63 | $5.63 | $5.63 | 200 |
| 2026-07-23 | $5.58 | -4.27% | $5.65 | $5.83 | $5.49 | 7.50K |
| 2026-07-22 | $5.83 | +1.55% | $5.73 | $5.83 | $5.60 | 1.30K |
| 2026-07-21 | $5.74 | 0.00% | $5.74 | $5.74 | $5.74 | 0 |
| 2026-07-20 | $5.74 | +0.88% | $5.74 | $5.76 | $5.74 | 600 |
| 2026-07-17 | $5.69 | -1.22% | $5.75 | $5.86 | $5.69 | 1.00K |
| 2026-07-16 | $5.76 | -4.81% | $5.89 | $6.02 | $5.76 | 5.90K |
| 2026-07-15 | $6.05 | -0.64% | $5.80 | $6.09 | $5.73 | 3.80K |
| 2026-07-14 | $6.09 | -0.03% | $5.80 | $6.09 | $5.61 | 1.40K |
| 2026-07-13 | $6.09 | +0.20% | $6.09 | $6.09 | $6.09 | 400 |
| 2026-07-10 | $6.08 | -0.16% | $5.92 | $6.08 | $5.92 | 1.50K |
| 2026-07-09 | $6.09 | 0.00% | $5.95 | $6.09 | $5.55 | 2.10K |
| 2026-07-08 | $6.09 | 0.00% | $5.70 | $6.10 | $5.70 | 1.00K |
| 2026-07-07 | $6.09 | 0.00% | $5.80 | $6.09 | $5.70 | 3.90K |
| 2026-07-06 | $6.09 | 0.00% | $6.09 | $6.09 | $6.09 | 0 |
| 2026-07-02 | $6.09 | -0.16% | $5.62 | $6.09 | $5.62 | 200 |
| 2026-07-01 | $6.10 | +1.84% | $5.86 | $6.10 | $5.86 | 3.20K |
| 2026-06-30 | $5.99 | 0.00% | $5.99 | $5.99 | $5.70 | 2.70K |
| 2026-06-29 | $5.99 | -0.17% | $5.62 | $5.99 | $5.62 | 300 |
| 2026-06-26 | $6.00 | 0.00% | $5.82 | $6.00 | $5.82 | 1.90K |
| 2026-06-25 | $6.00 | +4.35% | $5.74 | $6.00 | $5.74 | 900 |
| 2026-06-24 | $5.75 | -4.01% | $5.85 | $5.90 | $5.75 | 1.10K |
| 2026-06-23 | $5.99 | +4.36% | $5.66 | $5.99 | $5.66 | 1.00K |
| 2026-06-22 | $5.74 | +1.23% | $6.10 | $6.10 | $5.71 | 5.10K |
| 2026-06-18 | $5.67 | -3.41% | $5.80 | $6.09 | $5.67 | 5.70K |
| 2026-06-17 | $5.87 | -2.98% | $5.84 | $6.13 | $5.84 | 4.20K |
| 2026-06-16 | $6.05 | -1.79% | $5.90 | $6.35 | $5.61 | 33.80K |
| 2026-06-15 | $6.16 | +0.57% | $6.00 | $6.24 | $5.80 | 12.60K |
| 2026-06-12 | $6.13 | +2.42% | $6.20 | $6.25 | $5.90 | 15.70K |
| 2026-06-11 | $5.98 | +2.22% | $5.51 | $6.16 | $5.51 | 27.70K |
| 2026-06-10 | $5.85 | +7.34% | $5.21 | $5.99 | $5.20 | 49.30K |
| 2026-06-09 | $5.45 | +24.43% | $4.50 | $6.03 | $4.30 | 177.50K |
| 2026-06-08 | $4.38 | +1.86% | $4.25 | $4.42 | $4.19 | 9.40K |
| 2026-06-05 | $4.30 | +2.63% | $4.22 | $4.30 | $4.15 | 900 |
| 2026-06-04 | $4.19 | -2.33% | $4.20 | $4.20 | $4.15 | 3.80K |
| 2026-06-03 | $4.29 | +1.90% | $4.35 | $4.40 | $4.20 | 2.70K |
| 2026-06-02 | $4.21 | -4.32% | $4.12 | $4.39 | $4.07 | 7.50K |
| 2026-06-01 | $4.40 | +10.00% | $3.94 | $4.40 | $3.94 | 2.50K |
| 2026-05-29 | $4.00 | -8.47% | $4.40 | $4.40 | $4.00 | 5.30K |
| 2026-05-28 | $4.37 | 0.00% | $4.37 | $4.37 | $4.37 | 200 |
| 2026-05-27 | $4.37 | -0.23% | $4.40 | $4.40 | $4.24 | 1.50K |
| 2026-05-26 | $4.38 | +0.46% | $4.30 | $4.40 | $4.18 | 18.10K |