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

BM Technologies, Inc. (NY: BMTX )

2.760 -0.370 (-11.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 29, 2023 1.950 2.043 1.950 2.000 7,423 +0.05(+2.56%)
Sep 28, 2023 2.060 2.090 1.920 1.950 27,753 -0.15(-7.14%)
Sep 27, 2023 2.060 2.350 2.060 2.100 39,456 +0.05(+2.44%)
Sep 26, 2023 1.830 2.330 1.830 2.050 59,982 +0.14(+7.33%)
Sep 25, 2023 1.940 2.079 1.870 1.910 9,328 -0.08(-4.02%)
Sep 22, 2023 2.000 2.180 1.830 1.990 28,621 -0.09(-4.33%)
Sep 21, 2023 2.100 2.196 2.010 2.080 26,638 -0.08(-3.70%)
Sep 20, 2023 2.080 2.430 2.080 2.160 84,343 +0.06(+2.86%)
Sep 19, 2023 1.820 2.100 1.764 2.100 138,331 +0.33(+18.64%)
Sep 18, 2023 1.680 1.800 1.570 1.770 156,381 +0.19(+12.03%)
Sep 15, 2023 1.580 1.700 1.490 1.580 393,665 +0.10(+6.76%)
Sep 14, 2023 1.410 1.530 1.410 1.480 22,256 +0.07(+4.96%)
Sep 13, 2023 1.500 1.580 1.410 1.410 16,189 -0.10(-6.62%)
Sep 12, 2023 1.650 1.650 1.500 1.510 61,442 -0.10(-6.21%)
Sep 11, 2023 1.610 1.680 1.600 1.610 14,637 +0.01(+0.63%)
Sep 08, 2023 1.630 1.640 1.570 1.600 15,275 -0.03(-1.84%)
Sep 07, 2023 1.660 1.700 1.620 1.630 6,330 -0.01(-0.61%)
Sep 06, 2023 1.630 1.686 1.620 1.640 12,044 +0.03(+1.86%)
Sep 05, 2023 1.650 1.690 1.610 1.610 18,223 +0.00(+0.00%)
Sep 01, 2023 1.600 1.650 1.600 1.610 10,452 +0.01(+0.63%)
Aug 31, 2023 1.600 1.661 1.600 1.600 33,276 +0.01(+0.31%)
Aug 30, 2023 1.700 1.700 1.590 1.595 54,247 -0.05(-3.33%)
Aug 29, 2023 1.947 2.020 1.650 1.650 87,423 -0.26(-13.61%)
Aug 28, 2023 1.900 2.020 1.890 1.910 25,042 +0.01(+0.53%)
Aug 25, 2023 2.060 2.116 1.875 1.900 44,857 -0.19(-9.09%)
Aug 24, 2023 2.250 2.309 2.050 2.090 66,582 -0.16(-7.11%)
Aug 23, 2023 2.700 2.700 2.160 2.250 165,553 -0.48(-17.43%)
Aug 22, 2023 2.460 2.730 2.360 2.725 40,880 +0.16(+6.03%)
Aug 21, 2023 2.600 2.760 2.450 2.570 21,576 -0.04(-1.53%)
Aug 18, 2023 2.770 2.790 2.610 2.610 16,719 -0.17(-6.12%)
Aug 17, 2023 2.720 2.900 2.690 2.780 47,177 +0.10(+3.73%)
Aug 16, 2023 2.780 2.780 2.670 2.680 2,832 -0.09(-3.25%)
Aug 15, 2023 2.770 2.800 2.700 2.770 14,265 +0.05(+1.84%)
Aug 14, 2023 2.820 2.860 2.720 2.720 55,318 -0.16(-5.56%)
Aug 11, 2023 2.810 2.940 2.810 2.880 16,311 +0.04(+1.41%)
Aug 10, 2023 2.740 2.970 2.720 2.840 17,889 +0.10(+3.65%)
Aug 09, 2023 2.760 2.850 2.720 2.740 11,814 -0.07(-2.49%)
Aug 08, 2023 2.830 2.850 2.810 2.810 4,856 -0.02(-0.71%)
Aug 07, 2023 2.900 2.940 2.830 2.830 13,012 -0.07(-2.41%)
Aug 04, 2023 2.960 2.960 2.900 2.900 2,953 +0.00(+0.00%)
Aug 03, 2023 3.010 3.025 2.900 2.900 9,080 -0.12(-3.97%)
Aug 02, 2023 3.000 3.060 2.990 3.020 13,986 +0.01(+0.33%)
Aug 01, 2023 3.040 3.050 3.005 3.010 9,678 +0.00(+0.00%)
Jul 31, 2023 3.000 3.080 3.000 3.010 14,433 -0.07(-2.11%)
Jul 28, 2023 3.080 3.090 3.000 3.075 11,154 -0.00(-0.16%)
Jul 27, 2023 2.990 3.080 2.990 3.080 54,539 +0.03(+0.98%)
Jul 26, 2023 3.000 3.100 3.000 3.050 72,054 -0.10(-3.17%)
Jul 25, 2023 3.240 3.250 3.010 3.150 38,317 -0.18(-5.41%)
Jul 24, 2023 3.690 3.690 3.210 3.330 66,266 -0.23(-6.46%)
Jul 21, 2023 3.350 3.850 3.240 3.560 162,673 +0.36(+11.20%)
Jul 20, 2023 3.000 3.340 2.980 3.201 60,680 +0.22(+7.43%)
Jul 19, 2023 2.890 3.050 2.890 2.980 31,058 +0.04(+1.36%)
Jul 18, 2023 2.920 3.030 2.895 2.940 28,870 -0.08(-2.65%)
Jul 17, 2023 3.020 3.060 2.980 3.020 26,224 +0.13(+4.50%)
Jul 14, 2023 2.970 3.020 2.890 2.890 10,121 -0.10(-3.34%)
Jul 13, 2023 3.000 3.000 2.905 2.990 14,521 +0.09(+3.10%)
Jul 12, 2023 3.020 3.048 2.850 2.900 36,672 -0.15(-4.92%)
Jul 11, 2023 3.060 3.110 3.050 3.050 20,768 -0.01(-0.33%)
Jul 10, 2023 2.820 3.100 2.820 3.060 34,412 +0.10(+3.38%)
Jul 07, 2023 2.840 2.960 2.820 2.960 18,512 +0.11(+3.86%)
Jul 06, 2023 2.860 2.860 2.790 2.850 17,129 -0.02(-0.70%)
Jul 05, 2023 2.950 2.980 2.860 2.870 19,376 -0.06(-2.05%)
Jul 03, 2023 2.980 2.990 2.920 2.930 8,971 -0.05(-1.68%)
Jun 30, 2023 2.850 2.980 2.810 2.980 27,763 +0.11(+3.83%)
Jun 29, 2023 2.960 2.960 2.790 2.870 20,937 -0.04(-1.37%)
Jun 28, 2023 2.950 3.000 2.900 2.910 13,652 -0.09(-3.00%)
Jun 27, 2023 2.960 3.025 2.960 3.000 13,269 -0.02(-0.50%)
Jun 26, 2023 3.050 3.050 2.930 3.015 18,880 -0.02(-0.82%)
Jun 23, 2023 3.020 3.040 2.920 3.040 7,296 -0.05(-1.62%)
Jun 22, 2023 3.060 3.090 2.955 3.090 19,762 +0.05(+1.64%)
Jun 21, 2023 2.980 3.040 2.920 3.040 38,280 +0.05(+1.67%)
Jun 20, 2023 2.960 3.018 2.920 2.990 40,818 -0.04(-1.32%)
Jun 16, 2023 3.100 3.100 2.950 3.030 38,736 -0.08(-2.57%)
Jun 15, 2023 2.980 3.110 2.960 3.110 51,096 +0.29(+10.28%)
May 08, 2023 2.750 2.859 2.705 2.820 51,658 +0.00(+0.00%)
May 05, 2023 2.830 2.890 2.745 2.820 23,832 -0.05(-1.74%)
May 04, 2023 2.962 3.085 2.870 2.870 6,841 -0.15(-4.97%)
May 03, 2023 3.000 3.110 2.970 3.020 10,424 +0.11(+3.78%)
May 02, 2023 3.045 3.045 2.910 2.910 37,832 -0.09(-3.00%)
May 01, 2023 2.930 3.100 2.930 3.000 5,384 +0.00(+0.00%)
Apr 28, 2023 2.970 3.180 2.940 3.000 16,173 +0.01(+0.33%)
Apr 27, 2023 2.920 3.010 2.920 2.990 8,818 +0.06(+2.05%)
Apr 26, 2023 3.090 3.090 2.920 2.930 6,294 -0.16(-5.18%)
Apr 25, 2023 3.470 3.470 3.060 3.090 35,141 -0.13(-4.04%)
Apr 24, 2023 3.250 3.269 3.090 3.220 20,011 -0.06(-1.83%)
Apr 21, 2023 3.520 3.570 3.250 3.280 30,358 -0.27(-7.61%)
Apr 20, 2023 3.430 3.550 3.360 3.550 78,029 +0.15(+4.41%)
Apr 19, 2023 3.220 3.410 3.220 3.400 41,446 +0.09(+2.72%)
Apr 18, 2023 3.250 3.340 3.220 3.310 30,863 +0.08(+2.48%)
Apr 17, 2023 3.030 3.230 3.030 3.230 30,674 +0.14(+4.53%)
Apr 14, 2023 3.010 3.140 3.010 3.090 26,504 +0.01(+0.32%)
Apr 13, 2023 3.080 3.180 3.080 3.080 7,095 -0.02(-0.65%)
Apr 12, 2023 3.010 3.167 3.010 3.100 13,433 +0.07(+2.31%)
Apr 11, 2023 3.000 3.150 2.943 3.030 44,503 +0.05(+1.68%)
Apr 10, 2023 2.930 3.000 2.930 2.980 15,630 +0.01(+0.34%)
Apr 06, 2023 2.960 3.000 2.940 2.970 49,872 -0.07(-2.30%)
Apr 05, 2023 3.230 3.230 3.010 3.040 128,637 -0.20(-6.17%)
Apr 04, 2023 3.330 3.330 3.170 3.240 44,936 -0.13(-3.86%)
Apr 03, 2023 3.420 3.520 3.340 3.370 29,436 -0.15(-4.26%)
Mar 31, 2023 3.530 3.630 3.430 3.520 24,103 +0.04(+1.15%)
Mar 30, 2023 3.440 3.480 3.400 3.480 26,974 -0.07(-1.97%)
Mar 29, 2023 3.330 3.590 3.330 3.550 45,240 +0.21(+6.29%)
Mar 28, 2023 3.840 3.840 3.340 3.340 243,549 -0.51(-13.25%)
Mar 27, 2023 3.520 3.920 3.420 3.850 140,455 +0.24(+6.65%)
Mar 24, 2023 3.650 3.690 3.570 3.610 107,068 +0.16(+4.64%)
Mar 23, 2023 3.250 3.600 2.970 3.450 401,531 +0.78(+29.21%)
Mar 22, 2023 2.650 2.780 2.650 2.670 38,720 +0.02(+0.75%)
Mar 21, 2023 2.750 2.759 2.600 2.650 120,514 -0.10(-3.64%)
Mar 20, 2023 2.900 2.930 2.670 2.750 81,835 -0.17(-5.82%)
Mar 17, 2023 2.930 2.960 2.790 2.920 52,004 -0.10(-3.31%)
Mar 16, 2023 2.670 3.020 2.650 3.020 40,544 +0.34(+12.69%)
Mar 15, 2023 2.650 2.780 2.635 2.680 23,288 -0.02(-0.74%)
Mar 14, 2023 2.870 2.960 2.700 2.700 66,319 -0.26(-8.78%)
Mar 13, 2023 3.050 3.193 2.890 2.960 58,716 -0.20(-6.33%)
Mar 10, 2023 3.140 3.210 3.050 3.160 45,840 -0.07(-2.17%)
Mar 09, 2023 3.300 3.320 3.130 3.230 38,681 -0.12(-3.58%)
Mar 08, 2023 3.180 3.373 3.180 3.350 28,337 +0.08(+2.45%)
Mar 07, 2023 3.370 3.370 3.250 3.270 18,404 -0.11(-3.25%)
Mar 06, 2023 3.360 3.460 3.250 3.380 92,971 +0.05(+1.50%)
Mar 03, 2023 3.420 3.420 3.205 3.330 56,248 +0.05(+1.52%)
Mar 02, 2023 3.270 3.390 3.240 3.280 88,149 -0.07(-2.09%)
Mar 01, 2023 3.320 3.445 3.250 3.350 57,094 +0.02(+0.60%)
Feb 28, 2023 3.520 3.571 3.310 3.330 56,504 -0.16(-4.58%)
Feb 27, 2023 3.440 3.710 3.318 3.490 58,072 +0.15(+4.49%)
Feb 24, 2023 3.330 3.420 3.270 3.340 30,964 +0.02(+0.60%)
Feb 23, 2023 3.350 3.420 3.200 3.320 75,763 +0.01(+0.30%)
Feb 22, 2023 3.450 3.545 3.300 3.310 45,246 -0.17(-4.89%)
Feb 21, 2023 3.600 3.690 3.450 3.480 51,243 -0.13(-3.60%)
Feb 17, 2023 3.840 3.840 3.590 3.610 103,651 -0.12(-3.22%)
Feb 16, 2023 4.000 4.010 3.730 3.730 31,629 -0.29(-7.21%)
Feb 15, 2023 3.980 4.120 3.920 4.020 59,976 +0.12(+3.21%)
Feb 14, 2023 3.650 3.930 3.622 3.895 47,233 +0.21(+5.84%)
Feb 13, 2023 3.960 4.005 3.675 3.680 68,557 -0.30(-7.54%)
Feb 10, 2023 3.950 4.010 3.930 3.980 18,742 +0.02(+0.51%)
Feb 09, 2023 4.070 4.075 3.923 3.960 50,115 -0.11(-2.70%)
Feb 08, 2023 4.330 4.330 4.045 4.070 54,955 -0.26(-6.00%)
Feb 07, 2023 4.450 4.450 4.310 4.330 28,887 -0.07(-1.59%)
Feb 06, 2023 4.560 4.570 4.330 4.400 50,584 -0.18(-3.93%)
Feb 03, 2023 4.780 4.830 4.580 4.580 19,013 -0.26(-5.37%)
Feb 02, 2023 4.500 4.890 4.500 4.840 70,074 +0.35(+7.80%)
Feb 01, 2023 4.520 4.595 4.490 4.490 39,746 -0.03(-0.66%)
Jan 31, 2023 4.510 4.640 4.510 4.520 87,028 +0.01(+0.22%)
Jan 30, 2023 4.920 5.100 4.510 4.510 112,301 -0.59(-11.57%)
Jan 27, 2023 4.920 5.150 4.920 5.100 36,753 +0.14(+2.82%)
Jan 26, 2023 5.160 5.160 4.910 4.960 73,401 -0.23(-4.43%)
Jan 25, 2023 5.000 5.230 5.000 5.190 15,074 +0.08(+1.57%)
Jan 24, 2023 5.180 5.240 5.070 5.110 37,875 -0.06(-1.16%)
Jan 23, 2023 5.056 5.250 5.056 5.170 13,271 +0.15(+2.99%)
Jan 20, 2023 5.060 5.200 4.950 5.020 42,669 -0.09(-1.76%)
Jan 19, 2023 5.040 5.200 5.040 5.110 40,089 -0.01(-0.25%)
Jan 18, 2023 5.200 5.234 5.120 5.123 43,398 +0.00(+0.05%)
Jan 17, 2023 5.060 5.269 5.060 5.120 35,473 +0.01(+0.20%)
Jan 13, 2023 5.230 5.250 5.110 5.110 121,934 -0.13(-2.48%)
Jan 12, 2023 5.220 5.330 5.220 5.240 16,921 -0.01(-0.19%)
Jan 11, 2023 5.610 5.629 5.250 5.250 27,782 -0.36(-6.42%)
Jan 10, 2023 5.730 5.745 5.610 5.610 22,155 -0.04(-0.71%)
Jan 09, 2023 5.560 5.650 5.480 5.650 17,350 +0.12(+2.17%)
Jan 06, 2023 5.600 5.740 5.460 5.530 39,776 -0.10(-1.78%)
Jan 05, 2023 5.410 5.690 5.320 5.630 37,765 +0.24(+4.45%)
Jan 04, 2023 5.280 5.470 5.280 5.390 33,974 +0.07(+1.32%)
Jan 03, 2023 5.160 5.360 5.132 5.320 14,579 +0.11(+2.11%)
Dec 30, 2022 5.120 5.210 5.060 5.210 52,612 +0.06(+1.17%)
Dec 29, 2022 5.320 5.480 5.150 5.150 43,883 -0.22(-4.10%)
Dec 28, 2022 5.710 5.730 5.370 5.370 57,887 -0.30(-5.31%)
Dec 27, 2022 5.880 5.880 5.260 5.671 354,119 -0.20(-3.39%)
Dec 23, 2022 5.080 6.130 5.080 5.870 252,869 +0.73(+14.20%)
Dec 22, 2022 5.070 5.140 5.020 5.140 26,265 +0.12(+2.39%)
Dec 21, 2022 4.950 5.100 4.900 5.020 51,603 +0.08(+1.62%)
Dec 20, 2022 4.810 4.980 4.760 4.940 59,214 +0.09(+1.86%)
Dec 19, 2022 4.850 4.890 4.800 4.850 33,542 +0.01(+0.21%)
Dec 16, 2022 4.760 4.900 4.710 4.840 72,749 +0.08(+1.68%)
Dec 15, 2022 4.800 4.900 4.760 4.760 71,563 -0.08(-1.65%)
Dec 14, 2022 4.810 4.910 4.760 4.840 28,336 -0.04(-0.82%)
Dec 13, 2022 4.890 4.980 4.810 4.880 39,285 +0.02(+0.41%)
Dec 12, 2022 4.870 4.910 4.810 4.860 42,448 -0.06(-1.22%)
Dec 09, 2022 5.020 5.068 4.860 4.920 23,933 -0.05(-1.01%)
Dec 08, 2022 5.000 5.080 4.850 4.970 42,031 -0.03(-0.60%)
Dec 07, 2022 4.800 5.100 4.790 5.000 56,637 +0.19(+3.95%)
Dec 06, 2022 4.820 4.900 4.800 4.810 53,250 -0.07(-1.43%)
Dec 05, 2022 4.900 4.950 4.870 4.880 31,364 -0.07(-1.41%)
Dec 02, 2022 5.010 5.100 4.910 4.950 54,014 -0.06(-1.20%)
Dec 01, 2022 5.210 5.280 5.010 5.010 82,899 -0.31(-5.83%)
Nov 30, 2022 5.590 5.590 5.170 5.320 124,688 -0.13(-2.39%)
Nov 29, 2022 5.365 5.538 5.365 5.450 102,363 +0.05(+0.93%)
Nov 28, 2022 5.310 5.405 5.266 5.400 51,171 +0.07(+1.31%)
Nov 25, 2022 5.310 5.449 5.250 5.330 19,235 -0.02(-0.37%)
Nov 23, 2022 5.460 5.525 5.320 5.350 100,235 -0.10(-1.83%)
Nov 22, 2022 5.650 5.740 5.450 5.450 88,873 -0.18(-3.20%)
Nov 21, 2022 5.750 5.990 5.560 5.630 213,027 -0.12(-2.09%)
Nov 18, 2022 6.060 6.140 5.700 5.750 199,730 -0.45(-7.26%)
Nov 17, 2022 6.300 6.450 6.130 6.200 158,445 -0.14(-2.21%)
Nov 16, 2022 6.820 6.860 6.290 6.340 301,408 -0.59(-8.51%)
Nov 15, 2022 6.710 7.440 6.660 6.930 417,120 -1.26(-15.38%)
Nov 14, 2022 8.150 8.300 8.090 8.190 57,590 +0.04(+0.49%)
Nov 11, 2022 8.160 8.450 8.090 8.150 56,134 +0.07(+0.87%)
Nov 10, 2022 8.580 8.580 7.970 8.080 86,137 +0.11(+1.38%)
Nov 09, 2022 8.240 8.359 7.840 7.970 63,790 -0.34(-4.09%)
Nov 08, 2022 8.480 8.568 8.236 8.310 80,174 +0.08(+0.97%)
Nov 07, 2022 8.100 8.360 7.880 8.230 88,506 +0.23(+2.88%)
Nov 04, 2022 8.040 8.040 7.750 8.000 62,929 +0.25(+3.23%)
Nov 03, 2022 7.610 7.910 7.550 7.750 51,564 +0.20(+2.61%)
Nov 02, 2022 7.510 7.770 7.480 7.553 63,887 +0.02(+0.30%)
Nov 01, 2022 7.780 7.780 7.355 7.530 35,957 -0.06(-0.79%)
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%)
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.