Bluemount Holdings Limited - Class B Ordinary Shares (BMHL)
3.1600
-0.0400 (-1.25%)
NASDAQ · Last Trade: Nov 3rd, 10:26 PM EST
Historical Prices For Bluemount Holdings Limited - Class B Ordinary Shares (BMHL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.06 | 3.26 | 3.06 | 3.16 | 3,512 | 3.16 |
| 11/02/2026 | 3.06 | 3.24 | 3.02 | 3.20 | 5,744 | 3.20 |
| 10/30/2026 | 3.20 | 3.40 | 3.20 | 3.40 | 1,780 | 3.40 |
| 10/29/2026 | 3.10 | 3.27 | 3.10 | 3.27 | 4,125 | 3.27 |
| 10/28/2026 | 3.30 | 3.30 | 3.06 | 3.14 | 4,066 | 3.14 |
| 10/27/2026 | 3.15 | 3.15 | 3.15 | 3.15 | 340 | 3.15 |
| 10/26/2026 | 3.16 | 3.37 | 3.05 | 3.07 | 4,347 | 3.07 |
| 10/23/2026 | 3.20 | 3.39 | 3.20 | 3.39 | 519 | 3.39 |
| 10/22/2026 | 3.40 | 3.40 | 3.40 | 3.40 | 740 | 3.40 |
| 10/21/2026 | 3.50 | 3.51 | 3.30 | 3.50 | 1,849 | 3.50 |
| 10/19/2026 | 3.62 | 0.00 | 3.62 | 3.57 | 33 | 3.57 |
| 10/16/2026 | 3.23 | 3.62 | 3.23 | 3.62 | 1,016 | 3.62 |
| 10/15/2026 | 3.20 | 3.58 | 3.20 | 3.58 | 3,177 | 3.58 |
| 10/14/2026 | 3.41 | 3.43 | 3.20 | 3.38 | 4,558 | 3.38 |
| 10/13/2026 | 3.57 | 3.57 | 3.20 | 3.30 | 10,605 | 3.30 |
| 10/12/2026 | 3.70 | 3.75 | 3.26 | 3.59 | 8,672 | 3.59 |
| 10/09/2026 | 4.20 | 4.38 | 3.30 | 3.55 | 17,875 | 3.55 |
| 10/08/2026 | 4.28 | 4.28 | 3.83 | 3.94 | 3,884 | 3.94 |
| 10/07/2026 | 4.40 | 4.98 | 4.05 | 4.13 | 28,948 | 4.13 |
| 10/06/2026 | 4.48 | 4.61 | 4.48 | 4.61 | 1,122 | 4.61 |
| 10/05/2026 | 4.48 | 4.75 | 4.06 | 4.47 | 2,461 | 4.47 |
| 10/02/2026 | 4.15 | 4.50 | 4.15 | 4.50 | 1,547 | 4.50 |
| 10/01/2026 | 4.02 | 4.15 | 4.02 | 4.15 | 4,060 | 4.15 |
| 9/30/2026 | 4.44 | 4.50 | 4.31 | 4.32 | 14,729 | 4.32 |
| 9/29/2026 | 4.85 | 5.22 | 4.64 | 4.64 | 510 | 4.64 |
| 9/28/2026 | 5.48 | 5.48 | 4.50 | 5.00 | 18,536 | 5.00 |
| 9/25/2026 | 5.11 | 5.60 | 5.11 | 5.11 | 837 | 5.11 |
| 9/24/2026 | 5.20 | 5.69 | 5.05 | 5.11 | 3,399 | 5.11 |
| 9/15/2026 | 5.30 | 0.00 | 5.53 | 5.53 | 79 | 5.53 |
| 9/14/2026 | 5.45 | 5.45 | 5.30 | 5.30 | 808 | 5.30 |
| 9/11/2026 | 5.62 | 5.66 | 5.12 | 5.12 | 951 | 5.12 |
| 9/10/2026 | 5.67 | 5.99 | 5.00 | 5.81 | 16,731 | 5.81 |
| 9/08/2026 | 5.97 | 0.00 | 5.99 | 5.99 | 32 | 5.99 |
| 9/04/2026 | 5.97 | 5.97 | 5.97 | 5.97 | 366 | 5.97 |
| 9/03/2026 | 5.90 | 5.99 | 5.66 | 5.99 | 1,458 | 5.99 |
| 9/02/2026 | 5.79 | 5.90 | 5.63 | 5.90 | 1,337 | 5.90 |
| 8/31/2026 | 5.94 | 0.00 | 5.94 | 5.91 | 404 | 5.91 |
| 8/27/2026 | 5.85 | 0.00 | 5.94 | 5.94 | 477 | 5.94 |
| 8/26/2026 | 5.80 | 6.00 | 5.80 | 5.85 | 3,406 | 5.85 |
| 8/21/2026 | 5.84 | 0.00 | 5.99 | 5.99 | 106 | 5.99 |
| 8/18/2026 | 5.84 | 0.00 | 5.84 | 5.84 | 295 | 5.84 |
| 8/17/2026 | 5.79 | 5.84 | 5.79 | 5.84 | 420 | 5.84 |
| 8/13/2026 | 5.76 | 0.00 | 5.82 | 5.82 | 161 | 5.82 |
| 8/12/2026 | 5.77 | 5.77 | 5.70 | 5.76 | 913 | 5.76 |
| 8/10/2026 | 5.79 | 0.00 | 5.84 | 5.84 | 94 | 5.84 |
| 8/07/2026 | 5.55 | 5.79 | 5.45 | 5.79 | 3,089 | 5.79 |
| 8/06/2026 | 5.64 | 5.64 | 5.64 | 5.64 | 406 | 5.64 |
| 8/04/2026 | 5.60 | 0.00 | 5.60 | 5.59 | 26 | 5.59 |