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

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
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%)
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.