Black Mountain Acquisition Corp. (BMAC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BMAC Historical Return
If you invested $1000 in Black Mountain Acquisition Corp. (BMAC) since IPO date, it would be worth $1,070.99 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $1,000.95. This corresponds to total returns of 7.1%, 0.09%, respectively, with annualized returns of 1.5%, 0.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BMAC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 14, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 13, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 12, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 11, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 08, 2023 | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0 |
| December 07, 2023 | 10.56 | 10.6 | 10.6 | 10.6 | 10.56 | 693 |
| December 06, 2023 | 10.59 | 10.6 | 10.6 | 10.6 | 10.58 | 574,943 |
| December 05, 2023 | 10.53 | 10.51 | 10.51 | 10.53 | 10.51 | 21,064 |
| December 04, 2023 | 10.54 | 10.53 | 10.53 | 10.54 | 10.52 | 9,674 |
| December 01, 2023 | 10.55 | 10.53 | 10.53 | 10.55 | 10.48 | 442,617 |
| November 30, 2023 | 10.54 | 10.55 | 10.55 | 10.55 | 10.54 | 2,480 |
| November 29, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 383 |
| November 28, 2023 | 10.55 | 10.54 | 10.54 | 10.55 | 10.53 | 22,141 |
| November 27, 2023 | 10.66 | 10.55 | 10.55 | 10.66 | 10.55 | 2,800 |
| November 24, 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 |
| November 22, 2023 | 10.55 | 10.53 | 10.53 | 10.55 | 10.51 | 279,532 |
| November 21, 2023 | 10.55 | 10.55 | 10.55 | 10.57 | 10.54 | 54,824 |
| November 20, 2023 | 10.67 | 10.58 | 10.58 | 10.67 | 10.51 | 58,170 |
| November 17, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 112 |
| November 16, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100,004 |
| November 15, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 99,700 |
| November 14, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.66 | 501,755 |
| November 13, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.65 | 323,894 |
| November 10, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 350,000 |
| November 09, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.69 | 382,829 |
| November 08, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 6,991 |
| November 07, 2023 | 10.64 | 10.65 | 10.65 | 10.65 | 10.64 | 46,272 |
| November 06, 2023 | 10.65 | 10.64 | 10.64 | 10.65 | 10.64 | 103,138 |
| November 03, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
| November 02, 2023 | 10.65 | 10.66 | 10.66 | 10.67 | 10.65 | 66,936 |
| November 01, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 13,851 |
| October 31, 2023 | 10.65 | 10.64 | 10.64 | 10.65 | 10.64 | 44,387 |
| October 30, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| October 27, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
| October 26, 2023 | 10.65 | 10.65 | 10.65 | 10.66 | 10.64 | 1.32M |
| October 25, 2023 | 10.68 | 10.66 | 10.66 | 10.68 | 10.65 | 330,432 |
| October 24, 2023 | 10.68 | 10.68 | 10.68 | 10.69 | 10.68 | 280,767 |
| October 23, 2023 | 10.7 | 10.68 | 10.68 | 10.7 | 10.67 | 389,663 |
| October 20, 2023 | 10.69 | 10.69 | 10.69 | 10.7 | 10.69 | 15,542 |
| October 19, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1,467 |
| October 18, 2023 | 10.7 | 10.69 | 10.69 | 10.7 | 10.69 | 364 |
| October 17, 2023 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 40,090 |
| October 16, 2023 | 10.69 | 10.69 | 10.69 | 10.71 | 10.69 | 790,570 |
| October 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
| October 12, 2023 | 10.67 | 10.68 | 10.68 | 10.68 | 10.67 | 350 |
| October 11, 2023 | 10.67 | 10.67 | 10.67 | 10.68 | 10.67 | 2,581 |
| October 10, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 3,465 |
| October 09, 2023 | 10.67 | 10.68 | 10.68 | 10.69 | 10.67 | 2,462 |
| October 06, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| October 05, 2023 | 10.68 | 10.67 | 10.67 | 10.68 | 10.67 | 7,039 |
| October 04, 2023 | 10.79 | 10.67 | 10.67 | 10.79 | 10.67 | 4,345 |
| October 03, 2023 | 10.67 | 10.68 | 10.68 | 10.68 | 10.67 | 667 |
| October 02, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 7,156 |
| September 29, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 326 |
| September 28, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| September 27, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 |
| September 26, 2023 | 10.74 | 10.67 | 10.67 | 10.74 | 10.67 | 3,801 |
| September 25, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 4,848 |
| September 22, 2023 | 10.68 | 10.67 | 10.67 | 10.68 | 10.67 | 409,928 |
| September 21, 2023 | 10.68 | 10.69 | 10.69 | 10.69 | 10.68 | 259,984 |
AD
