BMHL(BMHL)
BMHL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.42 | $3.43 | $3.20 | $3.38 | 4,600 |
| 10/13/2026 | $3.57 | $3.57 | $3.20 | $3.30 | 10,605 |
| 10/12/2026 | $3.70 | $3.75 | $3.26 | $3.59 | 8,700 |
| 10/9/2026 | $4.20 | $4.38 | $3.30 | $3.55 | 17,875 |
| 10/8/2026 | $4.28 | $4.28 | $3.83 | $3.94 | 3,900 |
| 10/7/2026 | $4.40 | $4.98 | $4.06 | $4.13 | 28,948 |
| 10/6/2026 | $4.48 | $4.61 | $4.48 | $4.61 | 1,122 |
| 10/5/2026 | $4.48 | $4.75 | $4.06 | $4.47 | 2,557 |
| 10/2/2026 | $4.15 | $4.50 | $4.15 | $4.50 | 1,653 |
| 10/1/2026 | $4.02 | $4.15 | $4.02 | $4.15 | 4,100 |
| 9/30/2026 | $4.44 | $4.50 | $4.31 | $4.32 | 14,729 |
| 9/29/2026 | $4.85 | $5.22 | $4.64 | $4.64 | 510 |
| 9/28/2026 | $5.48 | $5.48 | $4.50 | $5.00 | 18,716 |
| 9/25/2026 | $5.60 | $5.60 | $5.11 | $5.11 | 837 |
| 9/24/2026 | $5.20 | $5.69 | $5.05 | $5.11 | 3,446 |
| 9/23/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 2 |
| 9/22/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 2 |
| 9/21/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 1 |
| 9/18/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 135 |
| 9/17/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 108 |
| 9/16/2026 | $5.53 | $5.53 | $5.53 | $5.53 | 1 |
| 9/15/2026 | $5.28 | $5.61 | $5.20 | $5.53 | 2,303 |
| 9/14/2026 | $5.45 | $5.45 | $5.30 | $5.30 | 811 |
| 9/11/2026 | $5.62 | $5.66 | $5.12 | $5.12 | 951 |
| 9/10/2026 | $5.67 | $5.99 | $5.00 | $5.81 | 16,735 |
| 9/9/2026 | $5.99 | $5.99 | $5.99 | $5.99 | 29 |
| 9/8/2026 | $5.97 | $5.99 | $5.90 | $5.99 | 632 |
| 9/4/2026 | $5.97 | $5.97 | $5.97 | $5.97 | 461 |
| 9/3/2026 | $5.90 | $5.99 | $5.66 | $5.99 | 1,458 |
| 9/2/2026 | $5.79 | $5.90 | $5.63 | $5.90 | 1,343 |
| 9/1/2026 | $5.91 | $5.91 | $5.91 | $5.91 | 187 |
| 8/31/2026 | $5.78 | $5.91 | $5.64 | $5.91 | 1,200 |
| 8/28/2026 | $5.94 | $5.94 | $5.94 | $5.94 | 405 |
| 8/27/2026 | $5.75 | $5.99 | $5.34 | $5.94 | 1,300 |
| 8/26/2026 | $5.80 | $6.00 | $5.80 | $5.85 | 3,407 |
| 8/25/2026 | $5.99 | $5.99 | $5.99 | $5.99 | 1 |
| 8/24/2026 | $5.99 | $5.99 | $5.99 | $5.99 | 28 |
| 8/21/2026 | $5.84 | $5.99 | $5.50 | $5.99 | 1,617 |
| 8/20/2026 | $5.84 | $5.84 | $5.84 | $5.84 | 1 |
| 8/19/2026 | $5.84 | $5.84 | $5.84 | $5.84 | 12 |
| 8/18/2026 | $5.64 | $5.84 | $5.50 | $5.84 | 1,838 |
| 8/17/2026 | $5.79 | $5.84 | $5.79 | $5.84 | 482 |
| 8/14/2026 | $5.82 | $5.82 | $5.82 | $5.82 | 19 |
| 8/13/2026 | $5.82 | $5.82 | $5.82 | $5.82 | 131 |
| 8/12/2026 | $5.77 | $5.77 | $5.70 | $5.76 | 913 |
| 8/11/2026 | $5.84 | $5.84 | $5.84 | $5.84 | 75 |
| 8/10/2026 | $5.84 | $5.84 | $5.62 | $5.84 | 1,200 |
| 8/7/2026 | $5.55 | $5.79 | $5.45 | $5.79 | 3,100 |
| 8/6/2026 | $5.64 | $5.64 | $5.64 | $5.64 | 406 |
| 8/5/2026 | $5.59 | $5.59 | $5.59 | $5.59 | 9 |
| 8/4/2026 | $5.54 | $5.59 | $5.54 | $5.59 | 642 |
| 8/3/2026 | $5.60 | $5.60 | $5.60 | $5.60 | 1 |
| 7/31/2026 | $5.60 | $5.60 | $5.60 | $5.60 | 100 |
| 7/30/2026 | $5.60 | $5.60 | $5.60 | $5.60 | 11 |
| 7/29/2026 | $5.50 | $5.60 | $5.40 | $5.60 | 3,842 |
| 7/28/2026 | $5.32 | $5.62 | $5.32 | $5.62 | 1,641 |
| 7/27/2026 | $5.49 | $5.64 | $5.30 | $5.64 | 4,036 |
| 7/24/2026 | $5.63 | $5.63 | $5.63 | $5.63 | 200 |
| 7/23/2026 | $5.65 | $5.83 | $5.49 | $5.58 | 7,519 |
| 7/22/2026 | $5.73 | $5.83 | $5.60 | $5.83 | 1,349 |
| 7/21/2026 | $5.74 | $5.74 | $5.74 | $5.74 | 113 |
| 7/20/2026 | $5.74 | $5.76 | $5.74 | $5.74 | 600 |
| 7/17/2026 | $5.75 | $5.86 | $5.69 | $5.69 | 1,025 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
