Bluemount Stock Price History
NASDAQ: BMHLFinanceFinance: Consumer ServicesUSD
3.55-0.518 (-12.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMHL price history at a glance
The price history for Bluemount (BMHL) on this page begins on July 7, 2025, when the stock closed at $4.00; it most recently closed at $3.55 on October 5, 2026. The highest price in this record is $6.35, reached on June 15, 2026; the latest close is 44.1% below that peak. In the last 12 months alone, BMHL has lost 8.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $6.35
- Date of high
- Jun 15, 2026
- Low since 2025
- $2.72
- Date of low
- Oct 20, 2025
- 52-week high
- $6.35
- 52-week low
- $2.72
- IPO year
- 2025
- Last close
- $3.55
BMHL returns
1 week
-21.08%
1 month
-40.73%
3 months
-41.61%
6 months
-0.48%
Year to date
+6.61%
1 year
-8.27%
BMHL price return, excluding dividends.
BMHL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.55 | +1.43% |
| 2025* | 3.50 | -12.50% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BMHL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.00 | 4.03 | 3.30 | 3.55 | -9.90% | |
| 4.28 | 4.28 | 3.83 | 3.94 | -4.60% | |
| 4.40 | 4.95 | 4.06 | 4.13 | -10.41% | |
| 4.48 | 4.61 | 4.48 | 4.61 | +3.13% | |
| 4.48 | 4.75 | 4.06 | 4.47 | -0.62% | |
| 4.15 | 4.50 | 4.15 | 4.50 | +8.39% | |
| 4.02 | 4.15 | 4.02 | 4.15 | -3.94% | |
| 4.44 | 4.50 | 4.31 | 4.32 | -6.90% | |
| 4.85 | 5.22 | 4.64 | 4.64 | -7.20% | |
| 5.48 | 5.48 | 4.50 | 5.00 | -2.15% | |
| 5.60 | 5.60 | 5.11 | 5.11 | 0.00% | |
| 5.20 | 5.69 | 5.05 | 5.11 | -7.59% | |
| 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | |
| 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | |
| 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | |
| 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | |
| 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | |
| 5.53 | 5.53 | 5.53 | 5.53 | 0.00% | |
| 5.28 | 5.61 | 5.20 | 5.53 | +4.34% | |
| 5.45 | 5.45 | 5.30 | 5.30 | +3.52% | |
| 5.62 | 5.66 | 5.12 | 5.12 | -11.83% | |
| 5.67 | 5.99 | 5.00 | 5.81 | -3.06% | |
| 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | |
| 5.97 | 5.99 | 5.90 | 5.99 | +0.34% | |
| 5.97 | 5.97 | 5.97 | 5.97 | -0.33% | |
| 5.90 | 5.99 | 5.66 | 5.99 | +1.53% | |
| 5.79 | 5.90 | 5.63 | 5.90 | -0.19% | |
| 5.91 | 5.91 | 5.91 | 5.91 | 0.00% | |
| 5.78 | 5.91 | 5.64 | 5.91 | -0.56% | |
| 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | |
| 5.75 | 5.99 | 5.34 | 5.94 | +1.61% | |
| 5.80 | 6.00 | 5.80 | 5.85 | -2.34% | |
| 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | |
| 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | |
| 5.84 | 5.99 | 5.50 | 5.99 | +2.57% | |
| 5.84 | 5.84 | 5.84 | 5.84 | 0.00% | |
| 5.84 | 5.84 | 5.84 | 5.84 | 0.00% | |
| 5.64 | 5.84 | 5.50 | 5.84 | 0.00% | |
| 5.79 | 5.84 | 5.79 | 5.84 | +0.40% | |
| 5.82 | 5.82 | 5.82 | 5.82 | 0.00% | |
| 5.82 | 5.82 | 5.82 | 5.82 | +0.99% | |
| 5.77 | 5.77 | 5.70 | 5.76 | -1.37% | |
| 5.84 | 5.84 | 5.84 | 5.84 | 0.00% | |
| 5.84 | 5.84 | 5.62 | 5.84 | +0.86% | |
| 5.55 | 5.79 | 5.45 | 5.79 | +2.66% | |
| 5.64 | 5.64 | 5.64 | 5.64 | +0.89% | |
| 5.59 | 5.59 | 5.59 | 5.59 | 0.00% | |
| 5.54 | 5.59 | 5.54 | 5.59 | -0.18% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.50 | 5.60 | 5.40 | 5.60 | -0.36% | |
| 5.32 | 5.62 | 5.32 | 5.62 | -0.35% | |
| 5.49 | 5.64 | 5.30 | 5.64 | +0.18% | |
| 5.63 | 5.63 | 5.63 | 5.63 | +0.90% | |
| 5.65 | 5.83 | 5.49 | 5.58 | -4.27% | |
| 5.73 | 5.83 | 5.60 | 5.83 | +1.55% | |
| 5.74 | 5.74 | 5.74 | 5.74 | 0.00% | |
| 5.74 | 5.76 | 5.74 | 5.74 | +0.88% | |
| 5.75 | 5.86 | 5.69 | 5.69 | -1.22% | |
| 5.89 | 6.02 | 5.76 | 5.76 | -4.81% | |
| 5.80 | 6.09 | 5.73 | 6.05 | -0.64% | |
| 5.80 | 6.09 | 5.61 | 6.09 | -0.03% | |
| 6.09 | 6.09 | 6.09 | 6.09 | +0.20% | |
| 5.92 | 6.08 | 5.92 | 6.08 | -0.16% | |
| 5.95 | 6.09 | 5.55 | 6.09 | 0.00% | |
| 5.70 | 6.10 | 5.70 | 6.09 | 0.00% | |
| 5.80 | 6.09 | 5.70 | 6.09 | 0.00% | |
| 6.09 | 6.09 | 6.09 | 6.09 | 0.00% | |
| 5.62 | 6.09 | 5.62 | 6.09 | -0.16% | |
| 5.86 | 6.10 | 5.86 | 6.10 | +1.84% | |
| 5.99 | 5.99 | 5.70 | 5.99 | 0.00% | |
| 5.62 | 5.99 | 5.62 | 5.99 | -0.17% | |
| 5.82 | 6.00 | 5.82 | 6.00 | 0.00% | |
| 5.74 | 6.00 | 5.74 | 6.00 | +4.35% | |
| 5.85 | 5.90 | 5.75 | 5.75 | -4.01% | |
| 5.66 | 5.99 | 5.66 | 5.99 | +4.36% | |
| 6.10 | 6.10 | 5.71 | 5.74 | +1.23% | |
| 5.80 | 6.09 | 5.67 | 5.67 | -3.41% | |
| 5.84 | 6.13 | 5.84 | 5.87 | -2.98% | |
| 5.90 | 6.35 | 5.61 | 6.05 | -1.79% | |
| 6.00 | 6.24 | 5.80 | 6.16 | +0.57% | |
| 6.20 | 6.25 | 5.90 | 6.13 | +2.42% | |
| 5.51 | 6.16 | 5.51 | 5.98 | +2.22% | |
| 5.21 | 5.99 | 5.20 | 5.85 | +7.34% | |
| 4.50 | 6.03 | 4.30 | 5.45 | +24.43% | |
| 4.25 | 4.42 | 4.19 | 4.38 | +1.86% | |
| 4.22 | 4.30 | 4.15 | 4.30 | +2.63% | |
| 4.20 | 4.20 | 4.15 | 4.19 | -2.33% | |
| 4.35 | 4.40 | 4.20 | 4.29 | +1.90% | |
| 4.12 | 4.39 | 4.07 | 4.21 | -4.32% | |
| 3.94 | 4.40 | 3.94 | 4.40 | +10.00% | |
| 4.40 | 4.40 | 4.00 | 4.00 | -8.47% | |
| 4.37 | 4.37 | 4.37 | 4.37 | 0.00% | |
| 4.40 | 4.40 | 4.24 | 4.37 | -0.23% | |
| 4.30 | 4.40 | 4.18 | 4.38 | +0.46% | |
| 4.36 | 4.36 | 4.21 | 4.36 | 0.00% | |
| 4.19 | 4.37 | 4.19 | 4.36 | -0.41% | |
| 4.29 | 4.39 | 4.29 | 4.38 | +6.52% | |
| 4.30 | 4.37 | 4.11 | 4.11 | -2.61% | |
| 3.91 | 4.30 | 3.91 | 4.22 | +7.11% | |
| 3.95 | 4.15 | 3.84 | 3.94 | +0.25% | |
| 4.00 | 4.20 | 3.93 | 3.93 | -0.51% | |
| 3.85 | 3.95 | 3.85 | 3.95 | +0.25% | |
| 3.80 | 3.95 | 3.55 | 3.94 | -0.25% | |
| 3.56 | 4.00 | 3.55 | 3.95 | +6.76% | |
| 3.70 | 3.70 | 3.70 | 3.70 | 0.00% | |
| 3.53 | 3.70 | 3.49 | 3.70 | +4.88% | |
| 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | |
| 3.41 | 3.56 | 3.41 | 3.53 | -0.34% | |
| 3.22 | 3.54 | 3.22 | 3.54 | -0.56% | |
| 3.56 | 3.56 | 3.56 | 3.56 | 0.00% | |
| 3.45 | 3.56 | 3.45 | 3.56 | +4.40% | |
| 3.41 | 3.41 | 3.41 | 3.41 | -3.94% | |
| 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | |
| 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | |
| 3.41 | 3.58 | 3.41 | 3.58 | +2.29% | |
| 3.41 | 3.50 | 3.36 | 3.50 | +2.94% | |
| 3.40 | 3.40 | 3.40 | 3.40 | -4.23% | |
| 3.45 | 3.55 | 3.43 | 3.55 | -0.84% | |
| 3.58 | 3.58 | 3.58 | 3.58 | 0.00% | |
| 3.58 | 3.58 | 3.58 | 3.58 | +3.32% | |
| 3.58 | 3.58 | 3.47 | 3.47 | -0.86% | |
| 3.33 | 3.50 | 3.33 | 3.50 | -0.34% | |
| 3.40 | 3.63 | 3.28 | 3.51 | -3.39% | |
| 3.38 | 3.63 | 3.38 | 3.63 | +1.77% | |
| 3.57 | 3.57 | 3.57 | 3.57 | -0.92% | |
| 3.55 | 3.60 | 3.55 | 3.60 | -1.37% | |
| 3.47 | 3.65 | 3.35 | 3.65 | +5.19% | |
| 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.52 | 3.65 | 3.38 | 3.65 | +5.16% | |
| 3.53 | 3.53 | 3.21 | 3.47 | +3.61% | |
| 3.38 | 3.61 | 3.35 | 3.35 | +0.60% | |
| 3.40 | 3.63 | 3.33 | 3.33 | -8.77% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.55 | 3.65 | 3.43 | 3.65 | +3.11% | |
| 3.54 | 3.54 | 3.54 | 3.54 | +1.00% | |
| 3.55 | 3.61 | 3.44 | 3.51 | -0.71% | |
| 3.49 | 3.53 | 3.48 | 3.53 | -1.67% | |
| 3.59 | 3.59 | 3.59 | 3.59 | 0.00% | |
| 3.68 | 3.68 | 3.33 | 3.59 | -2.45% | |
| 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | |
| 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | |
| 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | |
| 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | |
| 3.68 | 3.68 | 3.68 | 3.68 | -1.87% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.59 | 3.77 | 3.43 | 3.75 | +4.75% | |
| 3.58 | 3.58 | 3.58 | 3.58 | 0.00% | |
| 3.43 | 3.77 | 3.43 | 3.58 | -4.02% | |
| 3.70 | 3.73 | 3.50 | 3.73 | +0.81% | |
| 3.61 | 3.70 | 3.61 | 3.70 | +1.54% | |
| 3.50 | 3.64 | 3.50 | 3.64 | +1.50% | |
| 3.50 | 3.59 | 3.50 | 3.59 | -0.28% | |
| 3.60 | 3.60 | 3.60 | 3.60 | 0.00% | |
| 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | |
| 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | |
| 3.68 | 3.70 | 3.59 | 3.70 | -3.65% | |
| 3.73 | 3.84 | 3.59 | 3.84 | +1.69% | |
| 3.71 | 3.81 | 3.71 | 3.78 | +1.78% | |
| 3.48 | 3.71 | 3.48 | 3.71 | +1.37% | |
| 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | |
| 3.66 | 3.66 | 3.58 | 3.66 | -1.61% | |
| 3.70 | 3.72 | 3.68 | 3.72 | +0.27% | |
| 3.67 | 3.71 | 3.64 | 3.71 | +0.82% | |
| 3.69 | 3.69 | 3.51 | 3.68 | +2.22% | |
| 3.50 | 3.78 | 3.20 | 3.60 | +1.41% | |
| 3.55 | 3.55 | 3.55 | 3.55 | 0.00% | |
| 3.60 | 3.60 | 3.43 | 3.55 | -5.33% | |
| 3.65 | 3.75 | 3.65 | 3.75 | -1.32% | |
| 3.59 | 3.80 | 3.59 | 3.80 | +2.84% | |
| 3.70 | 3.70 | 3.70 | 3.70 | +1.93% | |
| 3.63 | 3.63 | 3.63 | 3.63 | 0.00% | |
| 3.65 | 3.70 | 3.55 | 3.63 | +2.11% | |
| 3.59 | 3.73 | 3.53 | 3.55 | -4.80% | |
| 3.76 | 3.79 | 3.62 | 3.73 | +0.65% | |
| 3.59 | 3.86 | 3.44 | 3.71 | +3.49% | |
| 3.58 | 3.62 | 3.50 | 3.58 | -1.86% | |
| 3.35 | 3.68 | 3.35 | 3.65 | +4.83% | |
| 3.40 | 3.58 | 3.40 | 3.48 | -3.06% | |
| 3.34 | 3.88 | 3.34 | 3.59 | +4.36% | |
| 3.70 | 3.70 | 3.42 | 3.44 | -7.65% | |
| 3.61 | 3.73 | 3.55 | 3.73 | +0.68% | |
| 3.70 | 3.70 | 3.56 | 3.70 | +1.37% | |
| 3.65 | 3.90 | 3.60 | 3.65 | +4.29% | |
| 3.60 | 3.90 | 3.40 | 3.50 | +5.11% | |
| 3.60 | 3.63 | 3.30 | 3.33 | -4.86% | |
| 3.40 | 3.55 | 3.40 | 3.50 | -4.11% | |
| 3.46 | 3.65 | 3.46 | 3.65 | +7.99% | |
| 3.51 | 3.52 | 3.36 | 3.38 | -6.63% | |
| 3.42 | 3.68 | 3.40 | 3.62 | -2.16% | |
| 3.35 | 3.98 | 3.31 | 3.70 | 0.00% | |
| 3.61 | 3.70 | 3.40 | 3.70 | +1.23% | |
| 3.50 | 3.80 | 3.50 | 3.66 | +2.96% | |
| 3.52 | 3.90 | 3.52 | 3.55 | -1.66% | |
| 3.60 | 3.61 | 3.21 | 3.61 | +1.69% | |
| 3.60 | 3.60 | 3.30 | 3.55 | +3.20% | |
| 3.25 | 3.50 | 3.25 | 3.44 | +2.69% | |
| 3.60 | 3.60 | 3.35 | 3.35 | -4.29% | |
| 3.45 | 3.70 | 3.45 | 3.50 | -4.89% | |
| 3.73 | 3.73 | 3.36 | 3.68 | -6.84% | |
| 3.91 | 3.98 | 3.66 | 3.95 | +9.72% | |
| 3.34 | 3.98 | 3.34 | 3.60 | +6.82% | |
| 3.37 | 3.37 | 3.37 | 3.37 | 0.00% | |
| 3.13 | 3.37 | 3.13 | 3.37 | +1.81% | |
| 3.30 | 3.50 | 3.30 | 3.31 | +0.30% | |
| 3.45 | 3.46 | 3.14 | 3.30 | -5.06% | |
| 3.50 | 3.50 | 3.21 | 3.48 | +1.64% | |
| 3.60 | 3.60 | 3.11 | 3.42 | 0.00% | |
| 3.42 | 3.42 | 3.42 | 3.42 | -3.66% | |
| 3.30 | 3.60 | 3.13 | 3.55 | +7.58% | |
| 3.49 | 3.51 | 3.26 | 3.30 | -5.17% | |
| 3.01 | 3.89 | 3.00 | 3.48 | +8.75% | |
| 3.27 | 3.46 | 3.08 | 3.20 | -8.57% | |
| 3.55 | 3.55 | 3.25 | 3.50 | -2.23% | |
| 3.23 | 3.58 | 3.23 | 3.58 | +0.85% | |
| 3.55 | 3.63 | 3.55 | 3.55 | +1.43% | |
| 3.17 | 3.55 | 3.15 | 3.50 | +11.11% | |
| 3.10 | 3.30 | 3.09 | 3.15 | -1.56% | |
| 3.20 | 3.20 | 3.20 | 3.20 | +1.59% | |
| 3.15 | 3.15 | 3.15 | 3.15 | 0.00% | |
| 3.30 | 3.30 | 3.03 | 3.15 | -4.55% | |
| 3.30 | 3.30 | 3.30 | 3.30 | +5.77% | |
| 3.06 | 3.35 | 3.00 | 3.12 | -3.70% | |
| 3.25 | 3.25 | 3.24 | 3.24 | -5.59% | |
| 3.40 | 3.64 | 3.25 | 3.43 | +0.35% | |
| 3.32 | 3.59 | 3.07 | 3.42 | +3.01% | |
| 3.47 | 3.47 | 3.32 | 3.32 | -11.94% | |
| 3.05 | 3.91 | 3.05 | 3.77 | +22.80% | |
| 3.25 | 3.40 | 3.07 | 3.07 | -14.03% | |
| 3.26 | 3.57 | 3.26 | 3.57 | +5.03% | |
| 3.00 | 3.40 | 2.93 | 3.40 | +5.26% | |
| 3.08 | 3.30 | 3.00 | 3.23 | -2.12% | |
| 3.00 | 3.30 | 2.72 | 3.30 | -2.94% | |
| 3.40 | 3.40 | 3.40 | 3.40 | 0.00% | |
| 3.15 | 3.40 | 3.10 | 3.40 | +1.71% | |
| 3.36 | 3.40 | 3.08 | 3.34 | +7.42% | |
| 3.16 | 3.23 | 3.08 | 3.11 | -5.70% | |
| 3.20 | 3.46 | 3.15 | 3.30 | -5.71% | |
| 3.59 | 3.59 | 3.50 | 3.50 | +3.70% | |
| 3.38 | 3.48 | 3.38 | 3.38 | -4.93% | |
| 3.60 | 3.60 | 3.39 | 3.55 | +5.03% | |
| 3.45 | 3.75 | 3.38 | 3.38 | -12.66% | |
| 3.87 | 3.87 | 3.87 | 3.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMHL chart for longer ranges.