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

BM Technologies, Inc. (NY: BMTX )

3.520 -0.010 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
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.