Indicators

BM Technologies, Inc. (NY: BMTX )

2.780 -0.020 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	14.64	14.95	14.18	14.48	50,500	-0.11(-0.75%)
Jan 28, 2021	14.41	15.44	13.75	14.59	104,606	-0.19(-1.29%)
Jan 27, 2021	15.18	15.30	14.60	14.78	91,215	-0.87(-5.56%)
Jan 26, 2021	15.15	16.00	15.09	15.65	264,791	+0.62(+4.13%)
Jan 25, 2021	16.03	16.72	15.01	15.03	222,336	-0.90(-5.65%)
Jan 22, 2021	16.60	16.60	15.62	15.93	153,100	+0.23(+1.46%)
Jan 21, 2021	17.27	17.54	15.55	15.70	212,191	-1.57(-9.09%)
Jan 20, 2021	17.30	18.35	16.84	17.27	208,417	+0.10(+0.58%)
Jan 19, 2021	14.66	17.59	14.50	17.17	277,593	+2.22(+14.85%)
Jan 15, 2021	14.32	14.98	14.10	14.95	53,900	+0.54(+3.75%)
Jan 14, 2021	14.05	14.95	13.85	14.41	56,061	+0.38(+2.71%)
Jan 13, 2021	14.76	15.10	14.01	14.03	79,339	-1.09(-7.21%)
Jan 12, 2021	13.80	15.38	13.68	15.12	185,546	+1.27(+9.17%)
Jan 11, 2021	13.92	14.45	13.66	13.85	93,410	-0.18(-1.28%)
Jan 08, 2021	13.76	14.28	13.19	14.03	169,700	+0.36(+2.63%)
Jan 07, 2021	15.00	15.00	13.47	13.67	199,778	-1.83(-11.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.