Bluemount Limited (BMHL)
NASDAQ: BMHL
· Real-Time Price · USD
4.04
0.05 (1.25%)
At close: Aug 19, 2025, 3:59 PM
4.15
2.72%
After-hours: Aug 19, 2025, 04:00 PM EDT
BMHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.17 | 4.17 | 4.01 | 4.15 | 4.15 | 3.75% | 5,246 |
| Aug 18, 2025 | 4.08 | 4.09 | 3.90 | 4.00 | 4.00 | -2.20% | 7,731 |
| Aug 15, 2025 | 4.14 | 4.19 | 4.03 | 4.09 | 4.09 | -2.62% | 8,300 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.10 | 4.20 | 4.20 | 0.48% | 6,200 |
| 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 | 1.25% | 23,900 |
| Aug 11, 2025 | 4.09 | 4.10 | 3.82 | 4.01 | 4.01 | 0.00% | 17,100 |
| Aug 8, 2025 | 4.00 | 4.01 | 3.75 | 4.01 | 4.01 | 0.25% | 56,600 |
| Aug 7, 2025 | 3.90 | 4.00 | 3.84 | 4.00 | 4.00 | 0.50% | 63,000 |
| Aug 6, 2025 | 3.85 | 4.04 | 3.85 | 3.98 | 3.98 | 0.76% | 65,400 |
| Aug 5, 2025 | 3.85 | 3.96 | 3.81 | 3.95 | 3.95 | 2.07% | 66,416 |
| Aug 4, 2025 | 3.78 | 3.90 | 3.72 | 3.87 | 3.87 | -1.02% | 3,900 |
| Aug 1, 2025 | 3.40 | 3.99 | 3.40 | 3.91 | 3.91 | 7.12% | 28,800 |
| Jul 31, 2025 | 4.15 | 4.16 | 3.60 | 3.65 | 3.65 | -12.68% | 98,300 |
| Jul 30, 2025 | 4.28 | 4.28 | 3.81 | 4.18 | 4.18 | -2.79% | 15,447 |
| Jul 29, 2025 | 4.35 | 4.42 | 3.91 | 4.30 | 4.30 | -1.15% | 253,900 |
| Jul 28, 2025 | 4.24 | 4.35 | 4.11 | 4.35 | 4.35 | 4.07% | 42,100 |
| Jul 25, 2025 | 4.24 | 4.34 | 4.11 | 4.18 | 4.18 | 0.00% | 361,500 |
| Jul 24, 2025 | 4.22 | 4.31 | 4.18 | 4.18 | 4.18 | -1.42% | 185,100 |
| Jul 23, 2025 | 4.35 | 4.35 | 4.10 | 4.24 | 4.24 | 1.92% | 385,300 |