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 (%)
Sep 30, 2021 8.910 8.960 8.710 8.900 34,453 +0.00(+0.00%)
Sep 29, 2021 8.920 8.980 8.750 8.900 22,062 +0.01(+0.11%)
Sep 28, 2021 8.810 9.240 8.810 8.890 44,309 -0.04(-0.45%)
Sep 27, 2021 8.820 9.019 8.795 8.930 70,289 +0.02(+0.22%)
Sep 24, 2021 9.230 9.400 8.880 8.910 33,439 -0.33(-3.57%)
Sep 23, 2021 8.720 9.450 8.720 9.240 94,921 +0.45(+5.12%)
Sep 22, 2021 8.850 8.940 8.730 8.790 44,638 -0.05(-0.57%)
Sep 21, 2021 9.080 9.080 8.800 8.840 56,463 -0.24(-2.64%)
Sep 20, 2021 9.070 9.460 8.950 9.080 83,707 -0.04(-0.44%)
Sep 17, 2021 9.230 9.507 9.000 9.120 234,319 -0.30(-3.18%)
Sep 16, 2021 9.100 9.600 8.930 9.420 49,614 +0.28(+3.06%)
Sep 15, 2021 9.100 9.420 8.730 9.140 148,979 -0.01(-0.11%)
Sep 14, 2021 9.700 9.700 9.110 9.150 32,461 -0.11(-1.19%)
Sep 13, 2021 9.160 9.814 9.120 9.260 68,110 +0.26(+2.89%)
Sep 10, 2021 9.380 9.400 8.980 9.000 85,710 -0.34(-3.64%)
Sep 09, 2021 9.430 9.430 8.890 9.340 185,801 +0.03(+0.32%)
Sep 08, 2021 9.490 9.560 9.010 9.310 101,741 -0.13(-1.38%)
Sep 07, 2021 9.880 9.880 9.390 9.440 131,107 -0.34(-3.48%)
Sep 03, 2021 9.820 9.950 9.730 9.780 19,557 +0.03(+0.31%)
Sep 02, 2021 9.770 9.910 9.700 9.750 55,095 +0.01(+0.10%)
Sep 01, 2021 9.930 9.950 9.700 9.740 78,484 +0.00(+0.00%)
Aug 31, 2021 9.880 9.920 9.610 9.740 75,357 -0.12(-1.22%)
Aug 30, 2021 10.02 10.25 9.840 9.860 76,983 -0.07(-0.70%)
Aug 27, 2021 10.14 10.45 9.790 9.930 73,020 -0.09(-0.90%)
Aug 26, 2021 10.13 10.38 9.980 10.02 99,656 +0.00(+0.00%)
Aug 25, 2021 10.26 10.36 9.750 10.02 118,471 -0.15(-1.47%)
Aug 24, 2021 10.08 10.24 9.800 10.17 99,183 +0.09(+0.89%)
Aug 23, 2021 10.06 10.25 9.950 10.08 86,285 +0.11(+1.10%)
Aug 20, 2021 10.16 10.39 9.670 9.970 119,747 -0.30(-2.92%)
Aug 19, 2021 10.03 10.81 9.940 10.27 80,219 +0.27(+2.70%)
Aug 18, 2021 10.44 10.60 10.00 10.00 66,340 -0.54(-5.12%)
Aug 17, 2021 10.42 10.77 10.26 10.54 42,627 +0.35(+3.43%)
Aug 16, 2021 10.79 10.80 10.09 10.19 85,073 -0.62(-5.74%)
Aug 13, 2021 10.87 11.43 10.75 10.81 49,287 -0.11(-1.01%)
Aug 12, 2021 10.72 11.15 10.72 10.92 93,646 -0.26(-2.33%)
Aug 11, 2021 11.00 11.37 10.94 11.18 97,709 +0.10(+0.90%)
Aug 10, 2021 10.88 11.29 10.84 11.08 42,423 +0.21(+1.93%)
Aug 09, 2021 11.29 11.30 10.86 10.87 101,206 -0.21(-1.90%)
Aug 06, 2021 10.83 11.34 10.83 11.08 180,184 +0.14(+1.28%)
Aug 05, 2021 10.32 10.99 9.984 10.94 79,639 +0.50(+4.79%)
Aug 04, 2021 10.16 10.44 10.03 10.44 120,064 +0.11(+1.06%)
Aug 03, 2021 10.06 10.36 9.895 10.33 34,360 +0.07(+0.68%)
Aug 02, 2021 10.23 10.32 10.05 10.26 27,480 +0.23(+2.29%)
Jul 30, 2021 10.36 10.47 10.00 10.03 88,259 -0.33(-3.19%)
Jul 29, 2021 10.17 10.63 10.17 10.36 36,242 +0.03(+0.29%)
Jul 28, 2021 9.770 10.33 9.650 10.33 72,188 +0.80(+8.39%)
Jul 27, 2021 9.900 9.940 9.420 9.530 60,516 -0.35(-3.54%)
Jul 26, 2021 10.13 10.42 9.880 9.880 71,948 -0.25(-2.47%)
Jul 23, 2021 10.14 10.50 10.09 10.13 83,681 -0.07(-0.69%)
Jul 22, 2021 10.36 10.59 10.20 10.20 36,132 -0.21(-2.02%)
Jul 21, 2021 11.24 11.24 10.41 10.41 33,532 -0.49(-4.50%)
Jul 20, 2021 11.00 11.16 10.83 10.90 43,155 +0.00(+0.00%)
Jul 19, 2021 10.53 10.99 10.27 10.90 62,160 +0.26(+2.44%)
Jul 16, 2021 11.70 11.70 10.64 10.64 34,043 -0.66(-5.84%)
Jul 15, 2021 11.61 11.77 11.19 11.30 23,819 -0.46(-3.91%)
Jul 14, 2021 11.84 11.91 11.50 11.76 30,421 -0.14(-1.18%)
Jul 13, 2021 12.03 12.09 11.90 11.90 27,047 -0.38(-3.09%)
Jul 12, 2021 12.42 12.42 12.09 12.28 27,973 +0.30(+2.50%)
Jul 09, 2021 11.91 12.23 11.91 11.98 26,481 +0.01(+0.08%)
Jul 08, 2021 11.71 12.25 11.48 11.97 43,973 +0.15(+1.27%)
Jul 07, 2021 11.91 12.02 11.74 11.82 35,425 -0.13(-1.09%)
Jul 06, 2021 12.35 12.35 11.82 11.95 89,643 -0.32(-2.61%)
Jul 02, 2021 12.55 12.64 12.27 12.27 42,976 -0.28(-2.23%)
Jul 01, 2021 12.31 12.73 12.31 12.55 21,228 +0.11(+0.88%)
Jun 30, 2021 12.58 13.22 12.14 12.44 44,374 -0.31(-2.43%)
Jun 29, 2021 12.47 12.80 12.35 12.75 41,061 +0.41(+3.32%)
Jun 28, 2021 12.56 13.03 12.34 12.34 19,425 -0.50(-3.89%)
Jun 25, 2021 13.49 13.49 12.34 12.84 57,962 -0.05(-0.39%)
Jun 24, 2021 12.52 13.35 12.52 12.89 55,848 +0.52(+4.20%)
Jun 23, 2021 12.46 12.68 12.29 12.37 15,880 +0.12(+0.98%)
Jun 22, 2021 12.25 12.50 12.13 12.25 62,415 -0.01(-0.08%)
Jun 21, 2021 12.29 12.55 12.22 12.26 49,624 -0.01(-0.08%)
Jun 18, 2021 12.90 12.95 12.27 12.27 62,416 -0.71(-5.47%)
Jun 17, 2021 13.45 13.82 12.96 12.98 79,468 -0.41(-3.06%)
Jun 16, 2021 13.23 13.87 13.13 13.39 29,263 +0.11(+0.83%)
Jun 15, 2021 13.63 14.09 13.11 13.28 61,199 -0.43(-3.14%)
Jun 14, 2021 14.01 14.16 13.50 13.71 79,814 -0.33(-2.35%)
Jun 11, 2021 14.40 14.53 13.87 14.04 56,826 -0.33(-2.30%)
Jun 10, 2021 13.89 14.62 13.61 14.37 203,183 +0.46(+3.31%)
Jun 09, 2021 13.42 14.00 13.42 13.91 67,172 +0.47(+3.50%)
Jun 08, 2021 13.50 13.72 13.12 13.44 48,880 +0.14(+1.05%)
Jun 07, 2021 13.35 13.64 13.08 13.30 45,949 +0.00(+0.00%)
Jun 04, 2021 12.81 13.36 12.81 13.30 67,493 +0.31(+2.39%)
Jun 03, 2021 13.30 13.30 12.80 12.99 89,251 +0.26(+2.04%)
Jun 02, 2021 12.86 13.46 12.66 12.73 61,670 -0.03(-0.24%)
Jun 01, 2021 12.91 13.00 12.34 12.76 55,322 -0.09(-0.70%)
May 28, 2021 12.20 12.85 12.20 12.85 39,903 +0.52(+4.22%)
May 27, 2021 12.46 12.94 12.25 12.33 34,142 -0.17(-1.36%)
May 26, 2021 12.34 12.70 12.20 12.50 57,714 -0.03(-0.24%)
May 25, 2021 12.07 12.74 12.07 12.53 57,072 +0.12(+0.97%)
May 24, 2021 12.23 13.17 11.91 12.41 113,419 +0.46(+3.85%)
May 21, 2021 12.25 12.26 11.82 11.95 171,636 +0.02(+0.17%)
May 20, 2021 12.43 12.53 11.79 11.93 148,770 -0.39(-3.17%)
May 19, 2021 12.33 12.48 11.80 12.32 190,566 +0.50(+4.23%)
May 18, 2021 11.00 11.84 10.99 11.82 403,435 +2.47(+26.42%)
May 17, 2021 9.020 9.390 8.960 9.350 31,679 +0.19(+2.07%)
May 14, 2021 8.960 9.310 8.960 9.160 52,777 +0.24(+2.69%)
May 13, 2021 8.810 9.170 8.720 8.920 53,093 +0.21(+2.41%)
May 12, 2021 9.250 9.400 8.460 8.710 106,693 -0.51(-5.53%)
May 11, 2021 9.150 9.570 9.050 9.220 61,744 +0.00(+0.00%)
May 10, 2021 9.350 9.670 9.020 9.220 28,282 -0.24(-2.54%)
May 07, 2021 9.540 9.740 9.370 9.460 48,670 -0.02(-0.21%)
May 06, 2021 9.910 10.00 9.300 9.480 87,804 -0.32(-3.27%)
May 05, 2021 9.920 9.940 9.630 9.800 14,583 +0.00(+0.00%)
May 04, 2021 9.650 9.860 9.610 9.800 20,771 -0.12(-1.21%)
May 03, 2021 9.950 10.00 9.800 9.920 23,273 +0.11(+1.12%)
Apr 30, 2021 9.940 9.950 9.620 9.810 56,500 -0.09(-0.91%)
Apr 29, 2021 10.17 10.50 9.730 9.900 68,913 -0.31(-3.04%)
Apr 28, 2021 10.35 10.83 10.08 10.21 127,206 -0.13(-1.26%)
Apr 27, 2021 10.73 10.94 10.11 10.34 32,837 -0.40(-3.72%)
Apr 26, 2021 10.67 10.98 10.59 10.74 46,898 +0.26(+2.48%)
Apr 23, 2021 10.30 10.70 10.21 10.48 26,700 +0.09(+0.87%)
Apr 22, 2021 10.06 10.98 10.00 10.39 35,776 +0.26(+2.57%)
Apr 21, 2021 9.980 10.43 9.840 10.13 66,534 +0.12(+1.20%)
Apr 20, 2021 10.22 10.33 9.880 10.01 37,897 -0.17(-1.67%)
Apr 19, 2021 10.82 11.05 9.420 10.18 188,208 -0.36(-3.42%)
Apr 16, 2021 11.27 11.37 10.41 10.54 87,400 -0.57(-5.13%)
Apr 15, 2021 11.51 11.51 10.61 11.11 61,529 -0.28(-2.46%)
Apr 14, 2021 11.25 11.48 11.15 11.39 16,452 +0.13(+1.15%)
Apr 13, 2021 11.28 11.54 11.00 11.26 25,618 -0.05(-0.44%)
Apr 12, 2021 11.58 11.58 11.05 11.31 40,024 -0.16(-1.39%)
Apr 09, 2021 11.85 11.85 11.25 11.47 28,500 -0.23(-1.97%)
Apr 08, 2021 11.75 12.15 11.65 11.70 8,487 -0.19(-1.60%)
Apr 07, 2021 11.79 11.91 11.00 11.89 100,617 +0.15(+1.28%)
Apr 06, 2021 12.14 12.23 11.50 11.74 43,299 -0.15(-1.26%)
Apr 05, 2021 12.00 12.20 11.32 11.89 85,310 +0.04(+0.34%)
Apr 01, 2021 12.32 12.32 11.36 11.85 71,200 +0.20(+1.72%)
Mar 31, 2021 11.49 12.11 11.32 11.65 41,089 +0.14(+1.22%)
Mar 30, 2021 12.16 12.43 11.00 11.51 88,731 -0.72(-5.89%)
Mar 29, 2021 12.45 12.45 11.80 12.23 57,218 -0.22(-1.77%)
Mar 26, 2021 12.45 12.45 12.28 12.45 63,400 +0.03(+0.24%)
Mar 25, 2021 12.84 12.84 11.96 12.42 105,584 -0.29(-2.28%)
Mar 24, 2021 13.01 13.37 11.90 12.71 87,800 -0.33(-2.53%)
Mar 23, 2021 13.19 13.60 12.59 13.04 89,575 -0.14(-1.06%)
Mar 22, 2021 13.06 13.89 12.84 13.18 89,550 -0.07(-0.53%)
Mar 19, 2021 13.06 13.90 13.02 13.25 437,600 -0.17(-1.27%)
Mar 18, 2021 12.83 13.49 12.73 13.42 151,364 +0.37(+2.84%)
Mar 17, 2021 13.52 13.68 12.72 13.05 183,422 -0.23(-1.73%)
Mar 16, 2021 12.87 13.36 12.51 13.28 63,697 +0.19(+1.45%)
Mar 15, 2021 12.16 13.32 12.16 13.09 101,794 +1.15(+9.63%)
Mar 12, 2021 12.29 12.63 11.93 11.94 26,600 +0.05(+0.42%)
Mar 11, 2021 12.35 12.87 11.76 11.89 58,234 -0.26(-2.14%)
Mar 10, 2021 11.60 12.50 11.48 12.15 37,519 +0.40(+3.40%)
Mar 09, 2021 11.36 12.50 11.36 11.75 34,090 +0.32(+2.80%)
Mar 08, 2021 11.52 11.94 11.22 11.43 78,266 -0.21(-1.80%)
Mar 05, 2021 11.56 11.98 10.65 11.64 109,500 +0.31(+2.74%)
Mar 04, 2021 11.58 11.84 11.08 11.33 69,753 -0.27(-2.33%)
Mar 03, 2021 12.86 13.01 11.46 11.60 109,397 -1.10(-8.66%)
Mar 02, 2021 12.94 13.23 12.59 12.70 34,637 +0.15(+1.20%)
Mar 01, 2021 13.00 13.39 12.51 12.55 44,210 -0.05(-0.40%)
Feb 26, 2021 13.01 13.34 12.55 12.60 74,300 -0.23(-1.79%)
Feb 25, 2021 13.13 13.85 12.83 12.83 79,272 -0.40(-3.02%)
Feb 24, 2021 12.63 13.48 12.60 13.23 47,403 +0.59(+4.67%)
Feb 23, 2021 12.97 13.00 12.00 12.64 103,180 -0.36(-2.77%)
Feb 22, 2021 13.26 13.32 12.61 13.00 82,689 -0.33(-2.48%)
Feb 19, 2021 13.30 13.83 13.26 13.33 40,800 -0.08(-0.60%)
Feb 18, 2021 13.60 13.73 13.25 13.41 28,542 -0.20(-1.47%)
Feb 17, 2021 13.49 13.78 13.36 13.61 71,200 +0.12(+0.89%)
Feb 16, 2021 13.42 13.83 13.40 13.49 86,275 +0.17(+1.28%)
Feb 12, 2021 13.80 14.00 13.16 13.32 119,400 -0.43(-3.13%)
Feb 11, 2021 13.75 14.49 13.51 13.75 153,175 +0.13(+0.95%)
Feb 10, 2021 14.10 14.32 13.57 13.62 140,536 -0.38(-2.71%)
Feb 09, 2021 14.18 14.40 13.96 14.00 95,651 -0.03(-0.21%)
Feb 08, 2021 14.11 14.63 14.02 14.03 126,689 +0.02(+0.14%)
Feb 05, 2021 14.25 14.29 13.91 14.01 114,700 -0.42(-2.91%)
Feb 04, 2021 13.50 14.43 13.40 14.43 95,552 +0.93(+6.89%)
Feb 03, 2021 14.11 14.45 13.40 13.50 106,634 -0.51(-3.64%)
Feb 02, 2021 14.48 14.81 13.62 14.01 66,046 -0.29(-2.03%)
Feb 01, 2021 14.60 14.99 13.92 14.30 62,490 -0.18(-1.24%)
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.