Bluma Wellness Inc (BMWLF) Exchange: PINK
Data as of May 2, 2025
$1.02 ($0.00) 0.00%
Bluma Wellness Inc - Daily Information
Click for more stock information on Bluma Wellness Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.02 |
| Previous Close | $1.02 |
| High | $1.02 |
| Low | $1.02 |
| Adjusted Open | $1.02 |
| Previous Adjusted Close | $1.02 |
| Adjusted High | $1.02 |
| Adjusted Low | $1.02 |
About Bluma Wellness Inc (BMWLF)
Invest in Bluma Wellness Inc (BMWLF)
Historical Stock Data for Bluma Wellness Inc (BMWLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-16 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-04-15 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-04-14 | $1.02 | $1.02 | $0.99 | $1.02 | $1.02 | 28,888 |
| 2021-04-13 | $1.03 | $1.04 | $0.99 | $1.03 | $1.03 | 93,379 |
| 2021-04-12 | $1.03 | $1.08 | $0.99 | $1.03 | $1.03 | 85,105 |
| 2021-04-09 | $1.06 | $1.08 | $1.03 | $1.06 | $1.06 | 22,325 |
| 2021-04-08 | $1.05 | $1.05 | $1.01 | $1.05 | $1.05 | 34,445 |
| 2021-04-07 | $1.09 | $1.09 | $1.02 | $1.02 | $1.02 | 53,929 |
| 2021-04-06 | $1.09 | $1.13 | $1.05 | $1.08 | $1.08 | 43,078 |
| 2021-04-05 | $1.19 | $1.19 | $1.06 | $1.10 | $1.10 | 57,130 |
| 2021-04-01 | $1.00 | $1.19 | $1.00 | $1.07 | $1.07 | 72,101 |
| 2021-03-31 | $0.95 | $1.08 | $0.94 | $1.08 | $1.08 | 258,337 |
| 2021-03-30 | $1.02 | $1.02 | $0.94 | $0.99 | $0.99 | 671,017 |
| 2021-03-29 | $1.11 | $1.11 | $0.97 | $1.00 | $1.00 | 128,752 |
| 2021-03-26 | $1.04 | $1.10 | $1.01 | $1.04 | $1.04 | 119,744 |
| 2021-03-25 | $1.09 | $1.09 | $1.00 | $1.09 | $1.09 | 203,942 |
| 2021-03-24 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | 209,861 |
| 2021-03-23 | $1.16 | $1.18 | $1.08 | $1.18 | $1.18 | 249,092 |
| 2021-03-22 | $1.13 | $1.22 | $1.13 | $1.13 | $1.13 | 185,549 |
| 2021-03-19 | $1.12 | $1.19 | $1.11 | $1.19 | $1.19 | 166,136 |
| 2021-03-18 | $1.17 | $1.18 | $1.12 | $1.12 | $1.12 | 71,443 |
| 2021-03-17 | $1.19 | $1.19 | $1.09 | $1.14 | $1.14 | 134,521 |
| 2021-03-16 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 93,860 |
| 2021-03-15 | $1.11 | $1.19 | $1.10 | $1.11 | $1.11 | 274,711 |
| 2021-03-12 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 70,269 |
| 2021-03-11 | $1.08 | $1.13 | $1.07 | $1.10 | $1.10 | 155,147 |
| 2021-03-10 | $1.11 | $1.13 | $1.06 | $1.06 | $1.06 | 214,450 |
| 2021-03-09 | $1.02 | $1.13 | $1.02 | $1.11 | $1.11 | 95,717 |
| 2021-03-08 | $1.09 | $1.16 | $1.06 | $1.06 | $1.06 | 177,570 |
| 2021-03-05 | $1.14 | $1.15 | $0.98 | $1.09 | $1.09 | 735,691 |
| 2021-03-04 | $1.21 | $1.24 | $1.10 | $1.14 | $1.14 | 468,509 |
| 2021-03-03 | $1.25 | $1.25 | $1.18 | $1.22 | $1.22 | 226,213 |
| 2021-03-02 | $1.23 | $1.24 | $1.18 | $1.20 | $1.20 | 338,301 |
| 2021-03-01 | $1.15 | $1.22 | $1.15 | $1.16 | $1.16 | 398,847 |
| 2021-02-26 | $1.18 | $1.21 | $1.11 | $1.19 | $1.19 | 2,044,378 |
| 2021-02-25 | $1.25 | $1.26 | $1.16 | $1.24 | $1.24 | 340,030 |
| 2021-02-24 | $1.28 | $1.28 | $1.21 | $1.24 | $1.24 | 340,030 |
| 2021-02-23 | $1.23 | $1.26 | $1.13 | $1.26 | $1.26 | 586,232 |
| 2021-02-22 | $1.28 | $1.28 | $1.20 | $1.24 | $1.24 | 307,372 |
| 2021-02-19 | $1.23 | $1.27 | $1.20 | $1.24 | $1.24 | 240,343 |
| 2021-02-18 | $1.23 | $1.23 | $1.16 | $1.22 | $1.22 | 447,447 |
| 2021-02-17 | $1.28 | $1.31 | $1.16 | $1.22 | $1.22 | 447,447 |
| 2021-02-16 | $1.24 | $1.29 | $1.21 | $1.28 | $1.28 | 480,320 |
| 2021-02-12 | $1.25 | $1.25 | $1.17 | $1.21 | $1.21 | 540,527 |
| 2021-02-11 | $1.36 | $1.38 | $1.22 | $1.24 | $1.24 | 894,180 |
| 2021-02-10 | $1.40 | $1.40 | $1.25 | $1.25 | $1.25 | 865,344 |
| 2021-02-09 | $1.25 | $1.31 | $1.20 | $1.25 | $1.25 | 865,344 |
| 2021-02-08 | $1.19 | $1.26 | $1.17 | $1.22 | $1.22 | 3,140,691 |
| 2021-02-05 | $1.16 | $1.19 | $1.13 | $1.16 | $1.16 | 737,394 |
| 2021-02-04 | $1.08 | $1.14 | $1.04 | $1.14 | $1.14 | 2,825,422 |
| 2021-02-03 | $1.05 | $1.07 | $1.03 | $1.06 | $1.06 | 1,279,121 |
| 2021-02-02 | $0.92 | $1.05 | $0.92 | $1.03 | $1.03 | 1,178,378 |
| 2021-02-01 | $0.89 | $0.98 | $0.86 | $0.91 | $0.91 | 701,843 |
| 2021-01-29 | $1.02 | $1.02 | $0.87 | $0.89 | $0.89 | 493,070 |
| 2021-01-28 | $0.99 | $0.99 | $0.87 | $0.91 | $0.91 | 1,007,396 |
| 2021-01-27 | $0.97 | $0.97 | $0.84 | $0.88 | $0.88 | 2,607,411 |
| 2021-01-26 | $1.05 | $1.05 | $0.94 | $0.94 | $0.94 | 680,079 |
| 2021-01-25 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 1,030,709 |
| 2021-01-22 | $1.04 | $1.06 | $1.00 | $1.03 | $1.03 | 1,529,865 |
| 2021-01-21 | $1.05 | $1.07 | $1.02 | $1.05 | $1.05 | 667,655 |
| 2021-01-20 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 451,182 |
| 2021-01-19 | $1.10 | $1.10 | $0.99 | $1.01 | $1.01 | 868,339 |
| 2021-01-15 | $1.02 | $1.06 | $0.96 | $0.99 | $0.99 | 1,557,372 |
| 2021-01-14 | $1.10 | $1.12 | $1.00 | $1.02 | $1.02 | 4,536,119 |
| 2021-01-13 | $0.90 | $0.90 | $0.84 | $0.89 | $0.89 | 1,097,011 |
| 2021-01-12 | $0.84 | $0.90 | $0.84 | $0.89 | $0.89 | 1,164,321 |
| 2021-01-11 | $0.85 | $0.90 | $0.81 | $0.83 | $0.83 | 1,181,757 |
| 2021-01-08 | $0.76 | $0.86 | $0.76 | $0.84 | $0.84 | 1,245,354 |
| 2021-01-07 | $0.68 | $0.75 | $0.67 | $0.75 | $0.75 | 706,674 |
| 2021-01-06 | $0.70 | $0.75 | $0.67 | $0.69 | $0.69 | 866,195 |
| 2021-01-05 | $0.68 | $0.72 | $0.65 | $0.70 | $0.70 | 320,805 |
| 2021-01-04 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 298,417 |
| 2020-12-31 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 285,657 |
| 2020-12-30 | $0.63 | $0.71 | $0.63 | $0.69 | $0.69 | 574,711 |
| 2020-12-29 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 122,393 |
| 2020-12-28 | $0.66 | $0.77 | $0.63 | $0.64 | $0.64 | 301,059 |
| 2020-12-24 | $0.57 | $0.65 | $0.57 | $0.64 | $0.64 | 130,268 |
| 2020-12-23 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 260,610 |
| 2020-12-22 | $0.47 | $0.57 | $0.47 | $0.56 | $0.56 | 430,649 |
| 2020-12-21 | $0.42 | $0.47 | $0.39 | $0.47 | $0.47 | 238,734 |
| 2020-12-18 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 699,185 |
| 2020-12-17 | $0.51 | $0.51 | $0.40 | $0.41 | $0.41 | 37,879 |
| 2020-12-16 | $0.42 | $0.45 | $0.38 | $0.43 | $0.43 | 326,658 |
| 2020-12-15 | $0.53 | $0.53 | $0.42 | $0.43 | $0.43 | 95,251 |
| 2020-12-14 | $0.54 | $0.55 | $0.44 | $0.45 | $0.45 | 1,167,378 |
| 2020-12-11 | $0.57 | $0.63 | $0.57 | $0.59 | $0.59 | 128,726 |
| 2020-12-10 | $0.62 | $0.62 | $0.54 | $0.60 | $0.60 | 174,859 |
| 2020-12-09 | $0.64 | $0.66 | $0.60 | $0.63 | $0.63 | 162,461 |
| 2020-12-08 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 236,877 |
| 2020-12-07 | $0.64 | $0.64 | $0.62 | $0.64 | $0.64 | 220,346 |
| 2020-12-04 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 274,311 |
| 2020-12-03 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 140,053 |
| 2020-12-02 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 34,633 |
| 2020-12-01 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 97,521 |
| 2020-11-30 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 466,242 |
| 2020-11-27 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 114,890 |
| 2020-11-25 | $0.50 | $0.59 | $0.50 | $0.58 | $0.58 | 492,196 |
| 2020-11-24 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 106,342 |
| 2020-11-23 | $0.49 | $0.52 | $0.46 | $0.50 | $0.50 | 121,450 |
| 2020-11-20 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 83,524 |
| 2020-11-19 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 37,900 |
| 2020-11-18 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 115,187 |
| 2020-11-17 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 21,556 |
| 2020-11-16 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 60,040 |
| 2020-11-13 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 87,287 |
| 2020-11-12 | $0.50 | $0.51 | $0.46 | $0.51 | $0.51 | 177,100 |
| 2020-11-11 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 57,870 |
| 2020-11-10 | $0.55 | $0.55 | $0.47 | $0.48 | $0.48 | 155,136 |
| 2020-11-09 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 320,493 |
| 2020-11-06 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 558,264 |
| 2020-11-05 | $0.42 | $0.49 | $0.42 | $0.47 | $0.47 | 397,730 |
| 2020-11-04 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 111,449 |
| 2020-11-03 | $0.50 | $0.50 | $0.39 | $0.43 | $0.43 | 42,030 |
| 2020-11-02 | $0.38 | $0.41 | $0.37 | $0.38 | $0.38 | 89,224 |
| 2020-10-30 | $0.35 | $0.39 | $0.34 | $0.36 | $0.36 | 50,300 |
| 2020-10-29 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 2,904 |
| 2020-10-28 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 51,510 |
| 2020-10-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 70 |
| 2020-10-26 | $0.40 | $0.40 | $0.34 | $0.39 | $0.39 | 99,990 |
| 2020-10-23 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 71,334 |
| 2020-10-22 | $0.39 | $0.40 | $0.34 | $0.34 | $0.34 | 68,210 |
| 2020-10-21 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 199,839 |
| 2020-10-20 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 114,846 |
| 2020-10-19 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 19,011 |
| 2020-10-16 | $0.42 | $0.45 | $0.40 | $0.40 | $0.40 | 83,600 |
| 2020-10-15 | $0.40 | $0.45 | $0.39 | $0.40 | $0.40 | 89,358 |
| 2020-10-14 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 32,400 |
| 2020-10-13 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 13,400 |
| 2020-10-12 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 290 |
| 2020-10-09 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 49,569 |
| 2020-10-08 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 14,255 |
| 2020-10-07 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 108,492 |
| 2020-10-06 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 79,100 |
| 2020-10-05 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 40,793 |
| 2020-10-02 | $0.45 | $0.45 | $0.40 | $0.44 | $0.44 | 87,000 |
| 2020-10-01 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 128,870 |
| 2020-09-30 | $0.42 | $0.43 | $0.42 | $0.43 | $0.43 | 63,100 |
| 2020-09-29 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 500 |
| 2020-09-28 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 210,024 |
| 2020-09-25 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 64 |
| 2020-09-24 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 15,615 |
| 2020-09-23 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 40,981 |
| 2020-09-22 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 11,755 |
| 2020-09-21 | $0.46 | $0.46 | $0.41 | $0.44 | $0.44 | 40,949 |
| 2020-09-18 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 19,413 |
| 2020-09-17 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 32,770 |
| 2020-09-16 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 189,904 |
| 2020-09-15 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 25,571 |
| 2020-09-14 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 80,227 |
| 2020-09-11 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 133,772 |
| 2020-09-10 | $0.47 | $0.48 | $0.43 | $0.45 | $0.45 | 86,399 |
| 2020-09-09 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 232,956 |
| 2020-09-08 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 22,005 |
| 2020-09-04 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 188,028 |
| 2020-09-03 | $0.55 | $0.57 | $0.48 | $0.48 | $0.48 | 14,720 |
| 2020-09-02 | $0.43 | $0.49 | $0.43 | $0.49 | $0.49 | 53,211 |
| 2020-09-01 | $0.36 | $0.43 | $0.36 | $0.42 | $0.42 | 23,009 |
| 2020-08-31 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 1,950 |
| 2020-08-28 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 11,912 |
| 2020-08-27 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 5,970 |
| 2020-08-26 | $0.42 | $0.44 | $0.41 | $0.44 | $0.44 | 41,264 |
| 2020-08-25 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 11,500 |
| 2020-08-24 | $0.45 | $0.46 | $0.44 | $0.46 | $0.46 | 46,521 |
| 2020-08-21 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 159,392 |
| 2020-08-20 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 33,339 |
| 2020-08-19 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 240 |
| 2020-08-18 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 29,025 |
| 2020-08-17 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 45,615 |
| 2020-08-14 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 62,235 |
| 2020-08-13 | $0.45 | $0.56 | $0.44 | $0.44 | $0.44 | 48,192 |
| 2020-08-12 | $0.36 | $0.42 | $0.36 | $0.40 | $0.40 | 43,712 |
| 2020-08-11 | $0.45 | $0.45 | $0.39 | $0.39 | $0.39 | 66,514 |
| 2020-08-10 | $0.48 | $0.48 | $0.36 | $0.36 | $0.36 | 8,700 |
| 2020-08-07 | $0.50 | $0.50 | $0.42 | $0.45 | $0.45 | 21,100 |
| 2020-08-06 | $0.53 | $0.56 | $0.49 | $0.50 | $0.50 | 60,476 |
| 2020-08-05 | $0.47 | $0.51 | $0.46 | $0.51 | $0.51 | 21,900 |
| 2020-08-04 | $0.50 | $0.53 | $0.05 | $0.47 | $0.47 | 33,171 |
| 2020-08-03 | $0.01 | $0.62 | $0.01 | $0.01 | $0.01 | 2,300 |
| 2020-07-31 | $0.49 | $0.55 | $0.46 | $0.46 | $0.46 | 12,400 |
| 2020-07-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 15,500 |
| 2020-07-29 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 980 |
| 2020-07-28 | $0.52 | $0.55 | $0.49 | $0.55 | $0.55 | 1,800 |
| 2020-07-27 | $0.55 | $0.64 | $0.49 | $0.49 | $0.49 | 1,396 |
| 2020-07-24 | $0.52 | $0.62 | $0.50 | $0.62 | $0.62 | 62,222 |
| 2020-07-23 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 9,125 |
| 2020-07-22 | $0.59 | $0.60 | $0.50 | $0.56 | $0.56 | 16,100 |
| 2020-07-21 | $0.63 | $0.64 | $0.57 | $0.58 | $0.58 | 15,900 |
| 2020-07-20 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 5,000 |
| 2020-07-17 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 5,700 |
| 2020-07-16 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 500 |
| 2020-07-14 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,000 |
| 2020-07-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 9,500 |
| 2020-07-10 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 17,700 |
| 2020-07-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,200 |
Bluma Wellness Inc (BMWLF) News Headlines
Recent Bluma Wellness Inc (BMWLF) News
Similar Companies to Bluma Wellness Inc (BMWLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |