Bluemount Holdings Limited (BMHL)
NASDAQ: BMHL · Real-Time Price · USD
4.100
-0.100 (-2.38%)
Aug 15, 2025, 9:48 AM - Market open
Bluemount Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | - | -2.38% | 3,592 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 6,206 |
| Aug 13, 2025 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 2.96% | 16,915 |
| Aug 12, 2025 | 3.94 | 4.10 | 3.93 | 4.06 | 4.06 | 1.37% | 23,859 |
| Aug 11, 2025 | 4.09 | 4.10 | 3.82 | 4.01 | 4.01 | -0.12% | 17,098 |
| Aug 8, 2025 | 4.00 | 4.01 | 3.75 | 4.01 | 4.01 | 0.25% | 56,555 |
| Aug 7, 2025 | 3.90 | 4.00 | 3.84 | 4.00 | 4.00 | 0.50% | 62,961 |
| Aug 6, 2025 | 3.85 | 4.04 | 3.85 | 3.98 | 3.98 | 0.76% | 65,445 |
| Aug 5, 2025 | 3.85 | 3.96 | 3.81 | 3.95 | 3.95 | 2.07% | 66,417 |
| Aug 4, 2025 | 3.78 | 3.90 | 3.72 | 3.87 | 3.87 | -1.00% | 3,942 |
| Aug 1, 2025 | 3.40 | 3.99 | 3.40 | 3.91 | 3.91 | 7.10% | 28,773 |
| Jul 31, 2025 | 4.15 | 4.16 | 3.60 | 3.65 | 3.65 | -12.70% | 98,298 |
| Jul 30, 2025 | 4.28 | 4.28 | 3.81 | 4.18 | 4.18 | -2.72% | 15,566 |
| Jul 29, 2025 | 4.35 | 4.42 | 3.91 | 4.30 | 4.30 | -1.20% | 253,907 |
| Jul 28, 2025 | 4.24 | 4.35 | 4.11 | 4.35 | 4.35 | 4.07% | 42,134 |
| Jul 25, 2025 | 4.24 | 4.34 | 4.11 | 4.18 | 4.18 | - | 361,507 |
| Jul 24, 2025 | 4.22 | 4.31 | 4.18 | 4.18 | 4.18 | -1.42% | 185,065 |
| Jul 23, 2025 | 4.35 | 4.35 | 4.10 | 4.24 | 4.24 | 1.92% | 385,334 |
| Jul 22, 2025 | 4.04 | 4.49 | 4.01 | 4.16 | 4.16 | 1.71% | 190,475 |
| Jul 21, 2025 | 4.14 | 4.14 | 4.00 | 4.09 | 4.09 | -0.73% | 49,966 |
| Jul 18, 2025 | 3.91 | 4.13 | 3.91 | 4.12 | 4.12 | 4.57% | 77,007 |
| Jul 17, 2025 | 3.89 | 3.99 | 3.75 | 3.94 | 3.94 | 2.34% | 42,714 |
| Jul 16, 2025 | 3.98 | 4.05 | 3.84 | 3.85 | 3.85 | -2.78% | 149,325 |
| Jul 15, 2025 | 3.77 | 4.17 | 3.77 | 3.96 | 3.96 | -0.50% | 250,900 |
| Jul 14, 2025 | 3.90 | 4.11 | 3.80 | 3.98 | 3.98 | -0.50% | 414,166 |