Dark

BMHL
Bluemount Holdings Limited Class B
stock NASDAQ

At Close

Jul 29, 2026 1:31:44 PM EDT

5.45USD0.000%(+5.45)3,842

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	5.5000	5.6000	5.4000	5.6000	-0.356%	3,842	0.000%
2026-07-28	5.3200	5.6200	5.3187	5.6200	-0.353%	1,641	-0.356%
2026-07-27	5.4900	5.6400	5.3000	5.6399	+0.176%	4,036	-0.707%
2026-07-24	5.6300	5.6300	5.6300	5.6300	+0.896%	169	-0.533%
2026-07-23	5.6500	5.8300	5.4900	5.5800	-4.275%	7,519	+0.358%
2026-07-22	5.7300	5.8300	5.6000	5.8292	+1.554%	1,349	-3.932%
2026-07-20	5.7388	5.7550	5.7388	5.7400	+0.879%	590	-2.439%
2026-07-17	5.7500	5.8599	5.6900	5.6900	-1.215%	1,025	-1.582%
2026-07-16	5.8900	6.0200	5.7600	5.7600	-4.803%	5,921	-2.778%
2026-07-15	5.8000	6.0900	5.7300	6.0506	-0.647%	3,763	-7.447%
2026-07-14	5.8001	6.0900	5.6100	6.0900	-0.038%	1,385	-8.046%
2026-07-13	6.0923	6.0923	6.0923	6.0923	+0.202%	410	-8.081%
2026-07-10	5.9200	6.0800	5.9200	6.0800	-0.164%	1,513	-7.895%
2026-07-09	5.9500	6.0900	5.5500	6.0900	0.000%	2,087	-8.046%
2026-07-08	5.7000	6.1000	5.7000	6.0900	0.000%	988	-8.046%
2026-07-07	5.8000	6.0900	5.6987	6.0900	0.000%	3,977	-8.046%
2026-07-02	5.6200	6.0900	5.6200	6.0900	-0.164%	247	-8.046%
2026-07-01	5.8550	6.1000	5.8550	6.1000	+1.836%	3,172	-8.197%
2026-06-30	5.9900	5.9900	5.7000	5.9900	0.000%	2,693	-6.511%
2026-06-29	5.6157	5.9900	5.6157	5.9900	-0.167%	325	-6.511%
2026-06-26	5.8200	6.0000	5.8200	6.0000	0.000%	1,933	-6.667%
2026-06-25	5.7400	6.0000	5.7400	6.0000	+4.348%	929	-6.667%
2026-06-24	5.8500	5.8988	5.7500	5.7500	-4.007%	1,134	-2.609%
2026-06-23	5.6600	5.9900	5.6600	5.9900	+4.355%	996	-6.511%
2026-06-22	6.1000	6.1000	5.7100	5.7400	+1.235%	5,105	-2.439%
2026-06-18	5.8000	6.0900	5.6700	5.6700	-3.407%	5,707	-1.235%
2026-06-17	5.8400	6.1250	5.8400	5.8700	-2.974%	4,161	-4.600%
2026-06-16	5.9000	6.3499	5.6100	6.0499	-1.787%	33,807	-7.436%
2026-06-15	6.0000	6.2400	5.8000	6.1600	+0.571%	12,626	-9.091%
2026-06-12	6.2000	6.2500	5.9001	6.1250	+2.425%	15,740	-8.571%
2026-06-11	5.5050	6.1550	5.5050	5.9800	+2.224%	27,738	-6.355%
2026-06-10	5.2100	5.9900	5.2001	5.8499	+7.340%	49,320	-4.272%
2026-06-09	4.5000	6.0300	4.3000	5.4499	+24.427%	177,512	+2.754%
2026-06-08	4.2500	4.4200	4.1900	4.3800	+1.860%	9,431	+27.854%
2026-06-05	4.2200	4.3000	4.1500	4.3000	+2.625%	942	+30.233%
2026-06-04	4.1980	4.2000	4.1500	4.1900	-2.331%	3,783	+33.652%
2026-06-03	4.3500	4.4000	4.2000	4.2900	+1.900%	2,737	+30.536%
2026-06-02	4.1200	4.3900	4.0700	4.2100	-4.318%	7,456	+33.017%
2026-06-01	3.9400	4.4000	3.9400	4.4000	+10.000%	2,464	+27.273%
2026-05-29	4.4000	4.4000	4.0000	4.0000	-8.467%	5,687	+40.000%
2026-05-28	4.3700	4.3700	4.3700	4.3700	0.000%	167	+28.146%
2026-05-27	4.4000	4.4000	4.2400	4.3700	-0.228%	1,507	+28.146%
2026-05-26	4.3000	4.4000	4.1800	4.3800	+0.459%	18,095	+27.854%
2026-05-22	4.3600	4.3600	4.2100	4.3600	0.000%	1,077	+28.440%
2026-05-21	4.1880	4.3700	4.1880	4.3600	-0.411%	2,478	+28.440%
2026-05-20	4.2900	4.3900	4.2900	4.3780	+6.521%	1,713	+27.912%
2026-05-19	4.3000	4.3700	4.1100	4.1100	-2.607%	3,184	+36.253%
2026-05-18	3.9100	4.2999	3.9100	4.2200	+7.107%	1,613	+32.701%
2026-05-15	3.9501	4.1479	3.8350	3.9400	+0.254%	3,296	+42.132%
2026-05-14	4.0000	4.2000	3.9300	3.9300	-0.506%	10,136	+42.494%
2026-05-13	3.8500	3.9500	3.8500	3.9500	+0.254%	791	+41.772%
2026-05-12	3.8000	3.9500	3.5500	3.9400	-0.253%	3,648	+42.132%
2026-05-11	3.5600	4.0000	3.5501	3.9500	+6.757%	9,971	+41.772%
2026-05-08	3.7000	3.7000	3.7000	3.7000	0.000%	905	+51.351%
2026-05-07	3.5300	3.7000	3.4900	3.7000	+4.875%	4,480	+51.351%
2026-05-05	3.4050	3.5599	3.4050	3.5280	-0.339%	5,720	+58.730%
2026-05-04	3.2200	3.5400	3.2200	3.5400	-0.559%	935	+58.192%
2026-04-30	3.4450	3.5599	3.4450	3.5599	+4.396%	923	+57.308%
2026-04-29	3.4100	3.4100	3.4100	3.4100	-3.944%	399	+64.223%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-0.835%	602	+57.746%
2026-04-24	3.4127	3.5799	3.4127	3.5799	+2.283%	396	+56.429%
2026-04-23	3.4120	3.5000	3.3550	3.5000	+2.941%	2,100	+60.000%
2026-04-22	3.4000	3.4000	3.4000	3.4000	-4.223%	267	+64.706%
2026-04-21	3.4499	3.5499	3.4300	3.5499	-0.841%	686	+57.751%
2026-04-17	3.5800	3.5800	3.5800	3.5800	+3.319%	256	+56.425%
2026-04-16	3.5799	3.5799	3.4650	3.4650	-0.864%	1,288	+61.616%
2026-04-15	3.3326	3.4952	3.3326	3.4952	-0.331%	2,195	+60.220%
2026-04-14	3.4001	3.6299	3.2800	3.5068	-3.394%	13,260	+59.690%
2026-04-13	3.3800	3.6300	3.3800	3.6300	+1.769%	600	+54.270%
2026-04-10	3.5669	3.5669	3.5669	3.5669	-0.917%	645	+56.999%
2026-04-09	3.5500	3.5999	3.5500	3.5999	-1.370%	582	+55.560%
2026-04-08	3.4700	3.6499	3.3500	3.6499	+5.184%	3,588	+53.429%
2026-04-07	3.4699	3.4700	3.4699	3.4700	-4.932%	2,091	+61.383%
2026-04-01	3.5222	3.6500	3.3750	3.6500	+5.169%	2,777	+53.425%
2026-03-31	3.5300	3.5300	3.2101	3.4706	+3.597%	4,820	+61.355%
2026-03-30	3.3800	3.6099	3.3500	3.3501	+0.604%	3,980	+67.159%
2026-03-27	3.4001	3.6300	3.3300	3.3300	-8.767%	1,711	+68.168%
2026-03-24	3.5500	3.6500	3.4300	3.6500	+3.107%	1,261	+53.425%
2026-03-23	3.5400	3.5400	3.5400	3.5400	+0.999%	400	+58.192%
2026-03-20	3.5520	3.6097	3.4400	3.5050	-0.708%	1,456	+59.772%
2026-03-19	3.4898	3.5300	3.4800	3.5300	-1.671%	2,367	+58.640%
2026-03-17	3.6800	3.6800	3.3300	3.5900	-2.446%	2,476	+55.989%
2026-03-10	3.6800	3.6800	3.6800	3.6800	-1.864%	352	+52.174%
2026-02-27	3.5900	3.7700	3.4300	3.7499	+4.746%	5,417	+49.337%
2026-02-25	3.4301	3.7699	3.4301	3.5800	-4.021%	1,673	+56.425%
2026-02-24	3.7000	3.7300	3.5000	3.7300	+0.814%	1,431	+50.134%
2026-02-23	3.6100	3.6999	3.6100	3.6999	+1.528%	828	+51.355%
2026-02-20	3.5000	3.6442	3.5000	3.6442	+1.510%	1,441	+53.669%
2026-02-19	3.5000	3.5900	3.5000	3.5900	-0.278%	278	+55.989%
2026-02-18	3.6000	3.6000	3.6000	3.6000	0.000%	109	+55.556%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-2.439%	333	+55.556%
2026-02-13	3.6900	3.6900	3.6900	3.6900	-0.270%	425	+51.762%
2026-02-12	3.6800	3.7000	3.5900	3.7000	-3.646%	3,569	+51.351%
2026-02-11	3.7300	3.8400	3.5900	3.8400	+1.703%	3,646	+45.833%
2026-02-10	3.7100	3.8050	3.7100	3.7757	+1.774%	3,463	+48.317%
2026-02-09	3.4800	3.7099	3.4800	3.7099	+1.363%	443	+50.947%
2026-02-05	3.6600	3.6600	3.5800	3.6600	-1.613%	5,013	+53.005%
2026-02-04	3.7000	3.7200	3.6800	3.7200	+0.270%	2,565	+50.538%
2026-02-03	3.6725	3.7100	3.6404	3.7100	+0.815%	2,216	+50.943%
2026-02-02	3.6900	3.6900	3.5100	3.6800	+2.222%	2,211	+52.174%
2026-01-30	3.5000	3.7800	3.2000	3.6000	+1.408%	16,425	+55.556%
2026-01-28	3.6000	3.6000	3.4300	3.5500	-5.333%	4,179	+57.746%
2026-01-27	3.6500	3.7500	3.6500	3.7500	-1.316%	781	+49.333%
2026-01-26	3.5900	3.8000	3.5900	3.8000	+2.842%	362	+47.368%
2026-01-23	3.6950	3.6950	3.6950	3.6950	+1.928%	409	+51.556%
2026-01-21	3.6500	3.7003	3.5500	3.6251	+2.115%	1,289	+54.478%
2026-01-20	3.5900	3.7250	3.5300	3.5500	-4.808%	8,828	+57.746%
2026-01-16	3.7600	3.7850	3.6200	3.7293	+0.656%	3,978	+50.162%
2026-01-15	3.5900	3.8600	3.4400	3.7050	+3.492%	7,725	+51.147%
2026-01-14	3.5800	3.6203	3.5000	3.5800	-1.872%	3,811	+56.425%
2026-01-13	3.3500	3.6800	3.3500	3.6483	+4.836%	5,359	+53.496%
2026-01-12	3.4000	3.5829	3.4000	3.4800	-3.064%	2,400	+60.920%
2026-01-09	3.3400	3.8800	3.3400	3.5900	+4.360%	1,852	+55.989%
2026-01-08	3.7000	3.7000	3.4200	3.4400	-7.651%	6,244	+62.791%
2026-01-07	3.6100	3.7250	3.5500	3.7250	+0.676%	5,303	+50.336%
2026-01-06	3.7000	3.7000	3.5600	3.7000	+1.370%	3,383	+51.351%
2026-01-05	3.6500	3.9000	3.6000	3.6500	+4.286%	10,783	+53.425%
2026-01-02	3.6000	3.9000	3.4000	3.5000	+5.105%	3,945	+60.000%
2025-12-31	3.6000	3.6300	3.3000	3.3300	-4.857%	2,720	+68.168%
2025-12-30	3.4000	3.5500	3.4000	3.5000	-4.110%	1,979	+60.000%
2025-12-29	3.4600	3.6500	3.4600	3.6500	+7.988%	3,026	+53.425%
2025-12-26	3.5100	3.5200	3.3600	3.3800	-6.627%	8,838	+65.680%
2025-12-24	3.4200	3.6800	3.4000	3.6199	-2.165%	3,933	+54.700%
2025-12-23	3.3500	3.9800	3.3100	3.7000	+0.003%	10,869	+51.351%
2025-12-22	3.6100	3.6999	3.4000	3.6999	+1.240%	3,389	+51.355%
2025-12-19	3.5000	3.8000	3.5000	3.6546	+2.946%	5,271	+53.232%
2025-12-18	3.5200	3.9000	3.5200	3.5500	-1.662%	6,523	+57.746%
2025-12-17	3.6000	3.6100	3.2100	3.6100	+1.690%	3,739	+55.125%
2025-12-16	3.6000	3.6000	3.3000	3.5500	+3.198%	6,307	+57.746%
2025-12-15	3.2500	3.5000	3.2500	3.4400	+2.687%	1,525	+62.791%
2025-12-12	3.6000	3.6000	3.3500	3.3500	-4.286%	731	+67.164%
2025-12-11	3.4500	3.7000	3.4500	3.5000	-4.889%	455	+60.000%
2025-12-10	3.7300	3.7300	3.3600	3.6799	-6.836%	3,981	+52.178%
2025-12-09	3.9100	3.9800	3.6600	3.9499	+9.719%	3,929	+41.776%
2025-12-08	3.3400	3.9800	3.3400	3.6000	+6.825%	15,770	+55.556%
2025-12-04	3.1301	3.3700	3.1301	3.3700	+1.813%	1,365	+66.172%
2025-12-03	3.3000	3.5000	3.3000	3.3100	+0.303%	3,619	+69.184%
2025-12-02	3.4519	3.4620	3.1400	3.3000	-5.063%	3,974	+69.697%
2025-12-01	3.5000	3.5000	3.2100	3.4760	+1.637%	761	+61.105%
2025-11-28	3.6000	3.6000	3.1100	3.4200	0.000%	3,531	+63.743%
2025-11-26	3.4200	3.4200	3.4200	3.4200	-3.662%	598	+63.743%
2025-11-25	3.3000	3.6000	3.1300	3.5500	+7.576%	3,328	+57.746%
2025-11-24	3.4900	3.5100	3.2600	3.3000	-5.172%	3,995	+69.697%
2025-11-21	3.0100	3.8900	3.0000	3.4800	+8.750%	11,875	+60.920%
2025-11-20	3.2700	3.4600	3.0835	3.2000	-8.571%	2,332	+75.000%
2025-11-19	3.5500	3.5500	3.2500	3.5000	-2.235%	874	+60.000%
2025-11-18	3.2300	3.5800	3.2300	3.5800	+0.845%	760	+56.425%
2025-11-17	3.5500	3.6300	3.5500	3.5500	+1.429%	1,377	+57.746%
2025-11-14	3.1700	3.5500	3.1500	3.5000	+11.111%	5,212	+60.000%
2025-11-13	3.1000	3.3000	3.0900	3.1500	-1.563%	2,882	+77.778%
2025-11-12	3.2000	3.2000	3.2000	3.2000	+1.587%	779	+75.000%
2025-11-10	3.3000	3.3000	3.0300	3.1500	-4.545%	2,101	+77.778%
2025-11-07	3.3000	3.3000	3.3000	3.3000	+5.769%	737	+69.697%
2025-11-06	3.0600	3.3499	3.0000	3.1200	-3.704%	3,168	+79.487%
2025-11-05	3.2500	3.2500	3.2400	3.2400	-5.586%	593	+72.840%
2025-11-04	3.4000	3.6434	3.2500	3.4317	+0.342%	3,821	+63.184%
2025-11-03	3.3200	3.5900	3.0700	3.4200	+3.012%	8,145	+63.743%
2025-10-31	3.4700	3.4700	3.3200	3.3200	-11.936%	1,136	+68.675%
2025-10-30	3.0501	3.9100	3.0501	3.7700	+22.801%	10,012	+48.541%
2025-10-29	3.2500	3.4000	3.0700	3.0700	-14.025%	852	+82.410%
2025-10-28	3.2600	3.5708	3.2600	3.5708	+5.024%	435	+56.828%
2025-10-27	3.0000	3.4000	2.9301	3.4000	+5.263%	3,627	+64.706%
2025-10-24	3.0750	3.3000	3.0000	3.2300	-2.118%	6,037	+73.375%
2025-10-23	3.0000	3.2999	2.7200	3.2999	-2.944%	7,602	+69.702%
2025-10-21	3.1500	3.4000	3.1000	3.4000	+1.714%	25,966	+64.706%
2025-10-20	3.3600	3.4000	3.0800	3.3427	+7.403%	18,448	+67.529%
2025-10-17	3.1600	3.2300	3.0800	3.1123	-5.688%	5,347	+79.931%
2025-10-16	3.2000	3.4600	3.1501	3.3000	-5.714%	3,841	+69.697%
2025-10-15	3.5890	3.5890	3.5000	3.5000	+3.704%	969	+60.000%
2025-10-14	3.3800	3.4800	3.3750	3.3750	-4.930%	1,635	+65.926%
2025-10-13	3.6000	3.6000	3.3900	3.5500	+5.030%	1,727	+57.746%
2025-10-10	3.4500	3.7500	3.3800	3.3800	-12.661%	1,382	+65.680%
2025-10-08	3.5500	3.8700	3.5500	3.8700	+10.571%	941	+44.703%
2025-10-07	3.3766	3.5000	3.3766	3.5000	+1.449%	4,489	+60.000%
2025-10-06	3.4500	3.7500	3.4200	3.4500	-6.757%	4,144	+62.319%
2025-10-03	3.7000	3.7000	3.7000	3.7000	-1.596%	801	+51.351%
2025-10-02	3.6300	3.9000	3.5200	3.7600	+3.581%	2,920	+48.936%
2025-10-01	3.4000	3.6300	3.4000	3.6300	-0.275%	1,204	+54.270%
2025-09-29	3.6700	3.6700	3.5000	3.6400	0.000%	2,297	+53.846%
2025-09-25	3.3741	3.6750	3.3741	3.6400	-3.197%	10,599	+53.846%
2025-09-24	3.6690	3.7602	3.5600	3.7602	-1.047%	1,396	+48.928%
2025-09-23	3.6000	3.8000	3.5700	3.8000	-0.513%	1,227	+47.368%
2025-09-22	3.7800	3.8196	3.5600	3.8196	+1.246%	4,324	+46.612%
2025-09-19	3.6200	3.7726	3.6200	3.7726	+3.926%	455	+48.439%
2025-09-18	3.6000	3.8500	3.5600	3.6301	-5.709%	14,818	+54.266%
2025-09-17	3.5000	3.9100	3.5000	3.8499	+1.849%	13,874	+45.458%
2025-09-16	3.5100	3.9100	3.5100	3.7800	+1.613%	9,835	+48.148%
2025-09-15	3.5100	3.9100	3.5100	3.7200	-4.859%	4,784	+50.538%
2025-09-12	3.6500	3.9100	3.6000	3.9100	+7.418%	2,119	+43.223%
2025-09-11	3.6500	3.8778	3.6200	3.6400	-1.087%	7,292	+53.846%
2025-09-10	3.8375	3.8375	3.6800	3.6800	-4.416%	1,586	+52.174%
2025-09-09	3.5700	3.8776	3.5700	3.8500	-0.773%	20,534	+45.455%
2025-09-08	3.6400	3.8800	3.6400	3.8800	-0.255%	2,309	+44.330%
2025-09-05	3.7200	3.8899	3.7000	3.8899	-0.512%	2,854	+43.963%
2025-09-04	3.8000	3.9099	3.7000	3.9099	+1.802%	910	+43.226%
2025-09-03	3.7368	3.8407	3.6700	3.8407	+2.517%	5,825	+45.807%
2025-09-02	3.7300	3.7464	3.7300	3.7464	-1.135%	882	+49.477%
2025-08-29	3.8750	3.8750	3.7200	3.7894	-2.836%	1,464	+47.781%
2025-08-28	3.9400	3.9429	3.6400	3.9000	0.000%	8,236	+43.590%
2025-08-27	3.9100	3.9100	3.9000	3.9000	-2.010%	749	+43.590%
2025-08-26	3.9700	3.9800	3.9700	3.9800	-3.793%	3,628	+40.704%
2025-08-25	3.7100	4.1369	3.7100	4.1369	+7.732%	15,382	+35.367%
2025-08-22	3.7000	3.8500	3.6300	3.8400	+0.136%	10,487	+45.833%
2025-08-21	3.8800	4.1699	3.7600	3.8348	-2.916%	16,664	+46.031%
2025-08-20	4.0200	4.1700	3.9200	3.9500	-4.819%	12,850	+41.772%
2025-08-19	4.1717	4.1717	4.0040	4.1500	+3.750%	5,246	+34.940%
2025-08-18	4.0800	4.0899	3.9016	4.0000	-2.203%	7,738	+40.000%
2025-08-15	4.1400	4.1900	4.0300	4.0901	-2.617%	8,250	+36.916%
2025-08-14	4.2000	4.2000	4.1000	4.2000	+0.478%	6,206	+33.333%
2025-08-13	4.0400	4.1800	4.0400	4.1800	+2.956%	16,915	+33.971%
2025-08-12	3.9358	4.1000	3.9301	4.0600	+1.373%	23,859	+37.931%
2025-08-11	4.0900	4.1000	3.8231	4.0050	-0.125%	17,098	+39.825%
2025-08-08	3.9999	4.0100	3.7500	4.0100	+0.250%	56,555	+39.651%
2025-08-07	3.9000	4.0000	3.8350	4.0000	+0.503%	62,961	+40.000%
2025-08-06	3.8500	4.0390	3.8500	3.9800	+0.759%	65,445	+40.704%
2025-08-05	3.8500	3.9610	3.8100	3.9500	+2.067%	66,417	+41.772%
2025-08-04	3.7826	3.9000	3.7203	3.8700	-1.005%	3,942	+44.703%
2025-08-01	3.4000	3.9900	3.4000	3.9093	+7.104%	28,773	+43.248%
2025-07-31	4.1500	4.1600	3.6000	3.6500	-12.692%	98,298	+53.425%
2025-07-30	4.2790	4.2790	3.8100	4.1806	-2.734%	15,566	+33.952%
2025-07-29	4.3500	4.4200	3.9100	4.2981	-1.193%	253,907	+30.290%
2025-07-28	4.2400	4.3500	4.1125	4.3500	+4.067%	42,134	+28.736%
2025-07-25	4.2400	4.3400	4.1100	4.1800	0.000%	361,507	+33.971%
2025-07-24	4.2200	4.3100	4.1800	4.1800	-1.415%	185,065	+33.971%
2025-07-23	4.3500	4.3500	4.1000	4.2400	+1.923%	385,334	+32.075%
2025-07-22	4.0412	4.4900	4.0100	4.1600	+1.714%	190,475	+34.615%
2025-07-21	4.1400	4.1400	4.0000	4.0899	-0.731%	49,966	+36.923%
2025-07-18	3.9100	4.1250	3.9100	4.1200	+4.569%	77,007	+35.922%
2025-07-17	3.8900	3.9899	3.7501	3.9400	+2.338%	42,714	+42.132%
2025-07-16	3.9800	4.0500	3.8400	3.8500	-2.778%	149,325	+45.455%
2025-07-15	3.7700	4.1700	3.7700	3.9600	-0.508%	250,900	+41.414%
2025-07-14	3.8950	4.1100	3.8000	3.9802	-0.495%	414,166	+40.696%
2025-07-11	4.2000	4.3000	4.0000	4.0000	0.000%	1,728,252	+40.000%

.dark-mode .XQ1SHH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQ1SHH{ color: #333333; background-color: white; border: 2px solid #333333; }BMHLBluemount Holdings Limited Class Bstock NASDAQ

BMHL
Bluemount Holdings Limited Class B
stock NASDAQ