Bluemount Holdings Limited Class B BMHL
NASDAQ · Amerika Birleşik Devletleri · Finans
$4,15-0,17 (-%3,94)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,15 | -%3,94 | $4,02 | $4,15 | $4,02 | 4,10K |
| 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 |