Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BM Technologies, Inc. (NY: BMTX )

3.460 +0.150 (+4.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.740 7.760 7.370 7.590 61,033 -0.04(-0.52%)
Oct 28, 2022 7.430 7.690 7.210 7.630 57,638 +0.20(+2.69%)
Oct 27, 2022 7.260 7.430 7.220 7.430 34,017 +0.15(+2.06%)
Oct 26, 2022 7.300 7.482 7.280 7.280 41,124 -0.02(-0.27%)
Oct 25, 2022 7.180 7.450 7.150 7.300 60,290 +0.11(+1.53%)
Oct 24, 2022 7.530 7.530 7.110 7.190 48,101 -0.04(-0.55%)
Oct 21, 2022 6.950 7.290 6.940 7.230 41,183 +0.22(+3.14%)
Oct 20, 2022 7.280 7.380 7.000 7.010 48,632 -0.24(-3.31%)
Oct 19, 2022 6.950 7.250 6.920 7.250 50,328 +0.18(+2.55%)
Oct 18, 2022 7.470 7.590 6.879 7.070 173,271 -0.51(-6.73%)
Oct 17, 2022 7.680 7.800 7.200 7.580 84,119 +0.31(+4.26%)
Oct 14, 2022 7.500 7.595 7.170 7.270 51,423 -0.20(-2.68%)
Oct 13, 2022 7.010 7.880 6.980 7.470 96,614 +0.29(+4.04%)
Oct 12, 2022 7.500 7.526 7.090 7.180 80,340 -0.36(-4.77%)
Oct 11, 2022 8.580 8.580 7.490 7.540 131,124 -0.57(-7.03%)
Oct 10, 2022 7.830 8.240 7.800 8.110 108,899 +0.37(+4.78%)
Oct 07, 2022 7.470 7.994 7.376 7.740 133,287 +0.45(+6.17%)
Oct 06, 2022 7.000 7.390 7.000 7.290 145,207 +0.50(+7.36%)
Oct 05, 2022 6.780 6.920 6.780 6.790 15,559 +0.04(+0.59%)
Oct 04, 2022 6.830 6.900 6.670 6.750 61,527 +0.10(+1.50%)
Oct 03, 2022 6.850 6.850 6.370 6.650 75,606 -0.04(-0.60%)
Sep 30, 2022 6.590 6.800 6.440 6.690 45,943 +0.27(+4.21%)
Sep 29, 2022 6.840 6.880 6.350 6.420 75,461 -0.43(-6.28%)
Sep 28, 2022 6.600 6.910 6.510 6.850 67,191 +0.24(+3.63%)
Sep 27, 2022 6.360 6.680 6.360 6.610 60,031 +0.21(+3.28%)
Sep 26, 2022 6.280 6.460 6.280 6.400 68,390 +0.00(+0.00%)
Sep 23, 2022 6.180 6.400 6.150 6.400 60,423 +0.14(+2.24%)
Sep 22, 2022 6.277 6.284 6.190 6.260 23,911 -0.04(-0.63%)
Sep 21, 2022 6.260 6.340 6.170 6.300 15,506 -0.02(-0.32%)
Sep 20, 2022 6.240 6.386 6.120 6.320 21,157 +0.07(+1.12%)
Sep 19, 2022 6.410 6.420 6.250 6.250 56,384 -0.24(-3.70%)
Sep 16, 2022 6.150 6.490 6.150 6.490 61,017 +0.31(+5.02%)
Sep 15, 2022 6.060 6.200 6.039 6.180 58,315 +0.10(+1.64%)
Sep 14, 2022 6.230 6.230 6.050 6.080 46,592 -0.03(-0.49%)
Sep 13, 2022 6.550 6.550 6.070 6.110 39,609 -0.18(-2.86%)
Sep 12, 2022 6.650 6.650 6.280 6.290 45,162 -0.08(-1.26%)
Sep 09, 2022 6.470 6.530 6.360 6.370 27,374 +0.08(+1.27%)
Sep 08, 2022 6.270 6.327 6.240 6.290 9,522 +0.00(+0.00%)
Sep 07, 2022 6.060 6.330 6.060 6.290 33,790 +0.14(+2.28%)
Sep 06, 2022 6.150 6.190 6.100 6.150 23,204 -0.06(-0.97%)
Sep 02, 2022 6.400 6.400 6.180 6.210 14,584 -0.05(-0.80%)
Sep 01, 2022 6.380 6.380 6.140 6.260 30,872 -0.06(-0.95%)
Aug 31, 2022 6.480 6.480 6.297 6.320 24,279 +0.00(+0.00%)
Aug 30, 2022 6.325 6.325 6.260 6.320 17,318 -0.06(-0.94%)
Aug 29, 2022 6.230 6.580 6.230 6.380 37,251 +0.15(+2.41%)
Aug 26, 2022 6.480 6.480 6.190 6.230 69,940 -0.14(-2.20%)
Aug 25, 2022 6.500 6.525 6.150 6.370 102,200 -0.13(-2.00%)
Aug 24, 2022 6.840 6.840 6.480 6.500 30,947 -0.25(-3.70%)
Aug 23, 2022 6.460 7.000 6.420 6.750 115,275 +0.33(+5.14%)
Aug 22, 2022 6.730 6.770 6.400 6.420 20,263 -0.08(-1.23%)
Aug 19, 2022 6.660 6.667 6.351 6.500 48,345 -0.11(-1.66%)
Aug 18, 2022 6.530 6.760 6.450 6.610 38,283 +0.16(+2.48%)
Aug 17, 2022 6.050 6.500 6.050 6.450 31,632 +0.40(+6.61%)
Aug 16, 2022 6.380 6.650 6.050 6.050 279,859 -0.25(-3.97%)
Aug 15, 2022 6.180 6.780 6.180 6.300 140,865 +0.00(+0.00%)
Aug 12, 2022 6.640 6.780 6.240 6.300 80,973 -0.10(-1.56%)
Aug 11, 2022 6.250 6.600 6.250 6.400 105,013 +0.19(+3.06%)
Aug 10, 2022 6.070 6.700 6.070 6.210 49,808 +0.16(+2.64%)
Aug 09, 2022 5.990 6.110 5.900 6.050 104,420 +0.15(+2.54%)
Aug 08, 2022 5.660 5.990 5.660 5.900 42,394 +0.21(+3.69%)
Aug 05, 2022 5.840 5.840 5.540 5.690 94,128 +0.12(+2.15%)
Aug 04, 2022 5.750 5.850 5.570 5.570 107,850 -0.13(-2.28%)
Aug 03, 2022 5.600 5.910 5.600 5.700 103,853 +0.00(+0.00%)
Aug 02, 2022 5.850 6.390 5.500 5.700 91,551 -0.15(-2.56%)
Aug 01, 2022 6.010 6.043 5.850 5.850 21,119 -0.15(-2.50%)
Jul 29, 2022 5.980 6.080 5.890 6.000 26,782 +0.08(+1.35%)
Jul 28, 2022 5.760 6.020 5.760 5.920 31,601 +0.06(+1.02%)
Jul 27, 2022 5.900 6.069 5.810 5.860 34,307 -0.11(-1.84%)
Jul 26, 2022 5.850 6.040 5.850 5.970 15,266 +0.11(+1.88%)
Jul 25, 2022 5.850 6.120 5.850 5.860 50,845 -0.14(-2.33%)
Jul 22, 2022 5.900 6.042 5.900 6.000 9,847 +0.08(+1.35%)
Jul 21, 2022 6.000 6.130 5.866 5.920 18,597 -0.09(-1.50%)
Jul 20, 2022 6.270 6.270 6.000 6.010 15,786 +0.09(+1.52%)
Jul 19, 2022 6.000 6.200 5.920 5.920 46,042 -0.08(-1.33%)
Jul 18, 2022 5.910 6.000 5.900 6.000 32,295 +0.06(+1.01%)
Jul 15, 2022 5.990 6.010 5.890 5.940 11,029 +0.09(+1.54%)
Jul 14, 2022 5.850 5.872 5.800 5.850 7,320 -0.08(-1.35%)
Jul 13, 2022 5.943 6.030 5.900 5.930 4,452 +0.11(+1.89%)
Jul 12, 2022 5.700 5.900 5.700 5.820 13,741 +0.02(+0.34%)
Jul 11, 2022 6.000 6.000 5.760 5.800 6,653 -0.07(-1.19%)
Jul 08, 2022 5.850 5.990 5.850 5.870 12,502 -0.10(-1.68%)
Jul 07, 2022 5.630 6.000 5.630 5.970 34,349 +0.20(+3.47%)
Jul 06, 2022 5.450 5.850 5.400 5.770 113,459 +0.22(+3.96%)
Jul 05, 2022 5.780 5.980 5.520 5.550 65,585 -0.34(-5.77%)
Jul 01, 2022 5.870 5.910 5.870 5.890 24,763 +0.00(+0.00%)
Jun 30, 2022 5.800 6.000 5.770 5.890 15,628 +0.14(+2.43%)
Jun 29, 2022 5.800 5.970 5.750 5.750 40,215 -0.05(-0.86%)
Jun 28, 2022 5.950 5.991 5.750 5.800 71,122 -0.06(-1.02%)
Jun 27, 2022 6.070 6.180 5.860 5.860 27,365 -0.25(-4.09%)
Jun 24, 2022 6.220 6.270 6.110 6.110 30,679 +0.02(+0.33%)
Jun 23, 2022 6.290 6.300 6.090 6.090 11,803 -0.09(-1.46%)
Jun 22, 2022 6.000 6.200 6.000 6.180 20,322 -0.11(-1.75%)
Jun 21, 2022 5.760 6.290 5.760 6.290 30,777 +0.36(+6.07%)
Jun 17, 2022 5.990 6.270 5.930 5.930 44,306 -0.23(-3.73%)
Jun 16, 2022 5.730 6.160 5.730 6.160 48,734 +0.05(+0.82%)
Jun 15, 2022 6.320 6.320 6.110 6.110 18,220 +0.01(+0.16%)
Jun 14, 2022 6.010 6.410 6.000 6.100 18,843 +0.00(+0.00%)
Jun 13, 2022 6.290 6.400 5.980 6.100 64,440 -0.25(-3.94%)
Jun 10, 2022 6.000 6.350 6.000 6.350 35,468 +0.34(+5.66%)
Jun 09, 2022 6.940 6.940 6.010 6.010 46,359 -0.59(-8.94%)
Jun 08, 2022 5.920 6.600 5.920 6.600 36,670 +0.47(+7.67%)
Jun 07, 2022 6.435 6.435 5.960 6.130 44,790 -0.19(-3.01%)
Jun 06, 2022 6.600 6.620 6.280 6.320 28,759 -0.30(-4.53%)
Jun 03, 2022 6.590 6.700 6.470 6.620 10,207 +0.03(+0.46%)
Jun 02, 2022 6.720 6.790 6.560 6.590 17,517 -0.06(-0.90%)
Jun 01, 2022 6.570 6.780 6.570 6.650 25,814 +0.06(+0.91%)
May 31, 2022 6.750 6.800 6.590 6.590 12,098 +0.00(+0.00%)
May 27, 2022 6.640 6.670 6.500 6.590 26,260 +0.14(+2.17%)
May 26, 2022 6.230 6.665 6.230 6.450 28,712 +0.15(+2.38%)
May 25, 2022 6.010 6.560 6.010 6.300 57,593 +0.17(+2.77%)
May 24, 2022 6.000 6.320 6.000 6.130 158,767 -0.45(-6.84%)
May 23, 2022 7.240 7.240 6.320 6.580 104,018 -0.15(-2.23%)
May 20, 2022 7.060 7.060 6.650 6.730 50,331 -0.36(-5.08%)
May 19, 2022 7.010 7.220 6.950 7.090 27,403 +0.08(+1.14%)
May 18, 2022 7.020 7.170 6.860 7.010 27,208 -0.01(-0.14%)
May 17, 2022 8.000 8.000 6.955 7.020 94,974 -0.49(-6.52%)
May 16, 2022 6.770 7.630 6.675 7.510 77,915 +0.61(+8.84%)
May 13, 2022 6.120 7.480 6.120 6.900 117,156 +0.27(+4.07%)
May 12, 2022 6.260 6.700 6.110 6.630 146,038 +0.25(+3.92%)
May 11, 2022 6.450 6.960 6.270 6.380 122,982 -0.22(-3.33%)
May 10, 2022 6.760 6.915 6.550 6.600 27,080 -0.18(-2.65%)
May 09, 2022 6.500 6.920 6.500 6.780 37,343 -0.07(-1.02%)
May 06, 2022 6.960 7.105 6.850 6.850 36,825 -0.25(-3.52%)
May 05, 2022 7.250 7.300 6.930 7.100 63,210 -0.20(-2.74%)
May 04, 2022 7.220 7.430 7.010 7.300 26,536 -0.01(-0.14%)
May 03, 2022 7.600 7.646 7.260 7.310 52,727 -0.39(-5.06%)
May 02, 2022 7.490 7.870 7.240 7.700 96,477 +0.10(+1.32%)
Apr 29, 2022 7.440 7.600 7.330 7.600 30,495 +0.14(+1.88%)
Apr 28, 2022 7.800 7.810 7.460 7.460 40,099 -0.08(-1.06%)
Apr 27, 2022 7.510 7.870 7.480 7.540 40,990 -0.24(-3.08%)
Apr 26, 2022 7.790 8.080 7.780 7.780 36,000 -0.13(-1.64%)
Apr 25, 2022 7.930 8.130 7.810 7.910 36,348 -0.19(-2.35%)
Apr 22, 2022 8.180 8.250 8.100 8.100 10,306 -0.21(-2.53%)
Apr 21, 2022 8.170 8.400 7.960 8.310 61,785 +0.16(+1.96%)
Apr 20, 2022 8.950 8.950 8.090 8.150 26,029 +0.09(+1.12%)
Apr 19, 2022 7.900 8.380 7.900 8.060 21,525 +0.09(+1.13%)
Apr 18, 2022 7.750 8.100 7.560 7.970 58,329 +0.06(+0.76%)
Apr 14, 2022 8.040 8.179 7.860 7.910 29,033 -0.04(-0.50%)
Apr 13, 2022 7.960 8.102 7.940 7.950 40,863 +0.04(+0.51%)
Apr 12, 2022 8.020 8.370 7.770 7.910 34,635 -0.09(-1.12%)
Apr 11, 2022 8.290 8.402 8.000 8.000 45,116 -0.22(-2.68%)
Apr 08, 2022 8.150 8.380 8.150 8.220 18,869 +0.10(+1.23%)
Apr 07, 2022 8.280 8.350 8.000 8.120 53,923 -0.04(-0.49%)
Apr 06, 2022 8.630 8.660 8.000 8.160 108,869 -0.24(-2.86%)
Apr 05, 2022 8.560 8.600 8.310 8.400 35,668 -0.24(-2.78%)
Apr 04, 2022 8.460 8.700 8.460 8.640 58,254 +0.03(+0.35%)
Apr 01, 2022 9.510 10.13 8.510 8.610 260,489 +0.06(+0.70%)
Mar 31, 2022 8.330 9.250 8.300 8.550 196,192 +0.27(+3.26%)
Mar 30, 2022 8.600 8.705 8.200 8.280 123,975 -0.40(-4.61%)
Mar 29, 2022 8.720 8.890 8.510 8.680 60,793 -0.04(-0.46%)
Mar 28, 2022 8.500 8.750 8.480 8.720 39,136 +0.03(+0.35%)
Mar 25, 2022 8.740 8.960 8.510 8.690 27,509 -0.02(-0.23%)
Mar 24, 2022 8.590 8.870 8.520 8.710 20,192 +0.12(+1.40%)
Mar 23, 2022 8.900 8.900 8.590 8.590 32,682 -0.31(-3.48%)
Mar 22, 2022 8.630 8.990 8.560 8.900 41,136 +0.27(+3.13%)
Mar 21, 2022 8.850 9.095 8.480 8.630 52,398 -0.10(-1.15%)
Mar 18, 2022 9.090 9.340 8.720 8.730 63,257 -0.42(-4.59%)
Mar 17, 2022 8.900 9.240 8.900 9.150 28,621 +0.20(+2.23%)
Mar 16, 2022 8.720 9.240 8.710 8.950 19,931 +0.22(+2.52%)
Mar 15, 2022 8.920 9.100 8.730 8.730 45,915 -0.19(-2.13%)
Mar 14, 2022 9.120 9.190 8.920 8.920 32,572 -0.23(-2.51%)
Mar 11, 2022 9.320 9.419 9.130 9.150 12,044 -0.13(-1.40%)
Mar 10, 2022 9.480 9.480 9.190 9.280 20,576 -0.09(-0.96%)
Mar 09, 2022 9.500 9.560 9.240 9.370 40,829 -0.01(-0.11%)
Mar 08, 2022 9.000 9.500 9.000 9.380 41,223 +0.38(+4.22%)
Mar 07, 2022 9.120 9.485 9.000 9.000 60,020 -0.27(-2.91%)
Mar 04, 2022 9.270 9.575 9.070 9.270 56,519 -0.09(-0.96%)
Mar 03, 2022 9.500 9.560 9.210 9.360 51,251 -0.14(-1.47%)
Mar 02, 2022 9.850 9.976 9.500 9.500 52,292 -0.19(-1.96%)
Mar 01, 2022 9.560 9.845 9.540 9.690 47,949 +0.15(+1.57%)
Feb 28, 2022 9.610 9.850 9.535 9.540 77,431 +0.01(+0.10%)
Feb 25, 2022 9.260 9.600 9.364 9.530 59,429 +0.12(+1.28%)
Feb 24, 2022 9.180 9.430 9.110 9.410 67,784 -0.11(-1.16%)
Feb 23, 2022 9.850 9.850 9.360 9.520 37,857 -0.10(-1.04%)
Feb 22, 2022 9.850 9.890 9.510 9.620 71,714 +0.17(+1.80%)
Feb 18, 2022 9.450 0 -0.10(-1.05%)
Feb 17, 2022 9.360 9.970 9.360 9.550 76,406 +0.11(+1.17%)
Feb 16, 2022 9.250 9.540 9.050 9.440 80,819 +0.26(+2.83%)
Feb 15, 2022 9.100 9.480 9.000 9.180 66,720 +0.14(+1.55%)
Feb 14, 2022 9.330 9.425 9.040 9.040 55,991 -0.18(-1.95%)
Feb 11, 2022 9.530 9.651 9.130 9.220 50,587 -0.34(-3.56%)
Feb 10, 2022 9.790 9.865 9.418 9.560 44,056 -0.32(-3.24%)
Feb 09, 2022 9.530 9.954 9.520 9.880 143,389 +0.25(+2.60%)
Feb 08, 2022 9.500 9.714 9.160 9.630 64,317 +0.13(+1.37%)
Feb 07, 2022 9.600 9.720 9.380 9.500 140,820 -0.01(-0.11%)
Feb 04, 2022 9.130 9.550 9.130 9.510 60,439 +0.37(+4.05%)
Feb 03, 2022 9.020 9.200 9.000 9.140 65,321 +0.06(+0.66%)
Feb 02, 2022 9.260 9.400 9.020 9.080 88,728 -0.13(-1.41%)
Feb 01, 2022 9.630 9.630 9.030 9.210 121,036 -0.23(-2.44%)
Jan 31, 2022 9.130 9.440 9.440 112,764 +0.44(+4.89%)
Jan 28, 2022 9.100 9.190 8.760 9.000 87,667 -0.13(-1.42%)
Jan 27, 2022 9.150 9.540 9.000 9.130 121,698 +0.03(+0.33%)
Jan 26, 2022 9.200 9.480 9.090 9.100 146,985 +0.04(+0.44%)
Jan 25, 2022 9.260 9.270 8.840 9.060 66,777 -0.41(-4.33%)
Jan 24, 2022 9.120 9.560 8.760 9.470 132,831 +0.03(+0.32%)
Jan 21, 2022 9.940 9.940 9.206 9.440 129,370 -0.71(-7.00%)
Jan 20, 2022 10.12 10.48 10.00 10.15 99,576 +0.12(+1.20%)
Jan 19, 2022 9.960 10.65 9.630 10.03 173,378 +0.04(+0.40%)
Jan 18, 2022 9.830 10.00 9.660 9.990 97,689 +0.23(+2.36%)
Jan 14, 2022 9.760 0 -0.05(-0.51%)
Jan 13, 2022 9.860 9.870 9.630 9.810 52,998 +0.02(+0.20%)
Jan 12, 2022 9.830 10.03 9.650 9.790 100,535 +0.14(+1.45%)
Jan 11, 2022 9.370 9.860 9.300 9.650 64,110 +0.26(+2.77%)
Jan 10, 2022 9.080 9.500 8.950 9.390 113,238 +0.15(+1.62%)
Jan 07, 2022 9.200 9.420 9.120 9.240 83,240 -0.01(-0.11%)
Jan 06, 2022 9.120 9.430 9.020 9.250 83,761 +0.23(+2.55%)
Jan 05, 2022 9.310 9.490 8.970 9.020 161,041 -0.40(-4.25%)
Jan 04, 2022 9.360 9.739 9.350 9.420 51,362 +0.00(+0.00%)
Jan 03, 2022 9.110 9.550 9.065 9.420 55,485 +0.21(+2.28%)
Dec 31, 2021 9.210 9.450 9.210 9.210 68,580 -0.09(-0.97%)
Dec 30, 2021 9.150 9.506 9.150 9.300 65,774 +0.01(+0.11%)
Dec 29, 2021 9.560 9.560 9.210 9.290 104,390 -0.13(-1.38%)
Dec 28, 2021 9.370 9.629 9.290 9.420 123,231 +0.07(+0.75%)
Dec 27, 2021 9.500 9.580 9.150 9.350 141,546 -0.03(-0.32%)
Dec 23, 2021 9.470 9.579 9.270 9.380 128,169 -0.08(-0.85%)
Dec 22, 2021 9.620 9.780 9.220 9.460 92,798 -0.17(-1.77%)
Dec 21, 2021 9.170 9.860 9.000 9.630 140,490 +0.53(+5.82%)
Dec 20, 2021 9.030 9.300 8.910 9.100 148,723 -0.01(-0.11%)
Dec 17, 2021 10.00 10.00 9.000 9.110 373,543 -0.85(-8.53%)
Dec 16, 2021 9.660 10.47 9.410 9.960 568,795 +0.29(+3.00%)
Dec 15, 2021 9.930 10.14 9.720 9.670 194,881 -0.35(-3.49%)
Dec 14, 2021 9.710 10.18 9.710 10.02 99,493 +0.20(+2.04%)
Dec 13, 2021 9.950 10.11 9.500 9.820 304,649 -0.34(-3.35%)
Dec 10, 2021 10.56 10.61 9.622 10.16 252,205 -0.45(-4.24%)
Dec 09, 2021 10.76 10.89 10.45 10.61 196,020 -0.06(-0.56%)
Dec 08, 2021 11.37 11.55 10.54 10.67 279,792 -0.61(-5.41%)
Dec 07, 2021 11.00 11.61 10.79 11.28 153,876 +0.36(+3.30%)
Dec 06, 2021 11.07 11.26 10.21 10.92 313,889 -0.31(-2.76%)
Dec 03, 2021 11.78 11.89 10.88 11.23 280,899 -0.57(-4.83%)
Dec 02, 2021 12.18 12.55 11.35 11.80 414,129 -0.64(-5.14%)
Dec 01, 2021 12.16 12.98 12.05 12.44 560,822 +0.39(+3.24%)
Nov 30, 2021 12.85 13.24 11.51 12.05 560,623 -0.99(-7.59%)
Nov 29, 2021 14.00 14.00 12.57 13.04 581,176 -0.47(-3.48%)
Nov 26, 2021 13.26 14.61 13.04 13.51 362,721 -0.07(-0.52%)
Nov 24, 2021 13.01 13.74 12.30 13.58 573,121 -0.24(-1.74%)
Nov 23, 2021 13.18 14.17 12.11 13.82 1,158,463 +1.79(+14.88%)
Nov 22, 2021 12.62 13.04 11.15 12.03 679,837 -0.68(-5.35%)
Nov 19, 2021 14.00 14.13 12.15 12.71 855,687 -1.41(-9.99%)
Nov 18, 2021 14.00 14.13 13.75 14.12 2,449,709 +1.21(+9.37%)
Nov 17, 2021 12.35 14.68 12.35 12.91 2,228,906 +0.62(+5.04%)
Nov 16, 2021 12.23 12.76 11.45 12.29 414,445 +0.06(+0.49%)
Nov 15, 2021 12.25 13.93 11.53 12.23 1,400,740 +1.27(+11.59%)
Nov 12, 2021 10.46 11.25 10.27 10.96 374,209 +0.53(+5.08%)
Nov 11, 2021 9.450 10.91 9.260 10.43 258,576 +1.05(+11.19%)
Nov 10, 2021 9.370 9.380 39,126 -0.07(-0.74%)
Nov 09, 2021 9.490 9.760 9.300 9.450 34,927 +0.00(+0.00%)
Nov 08, 2021 9.720 9.720 9.410 9.450 44,114 -0.32(-3.28%)
Nov 05, 2021 10.05 10.17 9.700 9.770 51,664 -0.28(-2.79%)
Nov 04, 2021 10.06 10.13 9.860 10.05 57,608 -0.01(-0.10%)
Nov 03, 2021 9.500 10.32 9.430 10.06 83,672 +0.55(+5.78%)
Nov 02, 2021 9.310 9.530 9.285 9.510 18,312 +0.03(+0.32%)
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.