Skip to main content

BM Technologies, Inc. (NY: BMTX )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.360 3.360 3.250 3.250 10,463 -0.09(-2.69%)
Oct 10, 2024 3.230 3.370 3.150 3.340 19,248 +0.09(+2.77%)
Oct 09, 2024 3.250 3.294 3.250 3.250 4,102 +0.00(+0.00%)
Oct 08, 2024 3.160 3.280 3.100 3.250 27,300 +0.04(+1.25%)
Oct 07, 2024 3.270 3.300 3.100 3.210 7,107 -0.05(-1.53%)
Oct 04, 2024 3.160 3.300 3.160 3.260 40,266 +0.10(+3.16%)
Oct 03, 2024 3.330 3.330 3.120 3.160 15,580 -0.18(-5.39%)
Oct 02, 2024 3.384 3.476 3.330 3.340 5,942 -0.02(-0.60%)
Oct 01, 2024 3.350 3.400 3.320 3.360 20,644 -0.04(-1.18%)
Sep 30, 2024 3.370 3.430 3.260 3.400 11,219 -0.03(-0.87%)
Sep 27, 2024 3.330 3.430 3.233 3.430 53,869 +0.10(+3.00%)
Sep 26, 2024 3.250 3.380 3.210 3.330 17,070 +0.01(+0.30%)
Sep 25, 2024 3.300 3.374 3.120 3.320 35,749 +0.06(+1.84%)
Sep 24, 2024 3.350 3.400 3.110 3.260 17,931 -0.14(-4.12%)
Sep 23, 2024 3.330 3.400 3.300 3.400 13,196 +0.02(+0.59%)
Sep 20, 2024 3.200 3.380 3.105 3.380 23,069 +0.05(+1.50%)
Sep 19, 2024 3.300 3.350 3.150 3.330 25,924 +0.04(+1.22%)
Sep 18, 2024 3.150 3.315 3.060 3.290 22,529 +0.11(+3.46%)
Sep 17, 2024 3.210 3.320 3.165 3.180 19,510 -0.08(-2.45%)
Sep 16, 2024 3.240 3.270 3.150 3.260 8,500 +0.10(+3.16%)
Sep 13, 2024 3.150 3.310 3.050 3.160 9,270 +0.07(+2.27%)
Sep 12, 2024 3.091 3.185 3.090 3.090 7,765 -0.02(-0.64%)
Sep 11, 2024 3.240 3.240 2.998 3.110 14,220 +0.07(+2.30%)
Sep 10, 2024 2.920 3.040 2.920 3.040 18,641 +0.05(+1.67%)
Sep 09, 2024 2.780 3.000 2.751 2.990 12,414 +0.20(+7.17%)
Sep 06, 2024 2.810 2.970 2.661 2.790 42,489 -0.06(-2.11%)
Sep 05, 2024 2.930 2.930 2.750 2.850 12,950 +0.01(+0.35%)
Sep 04, 2024 2.920 2.960 2.748 2.840 31,858 -0.06(-2.07%)
Sep 03, 2024 3.010 3.070 2.779 2.900 17,844 -0.13(-4.31%)
Aug 30, 2024 3.050 3.161 2.900 3.031 72,447 -0.13(-4.09%)
Aug 29, 2024 2.880 3.340 2.810 3.160 23,415 +0.30(+10.49%)
Aug 28, 2024 2.940 2.940 2.851 2.860 6,964 -0.06(-2.05%)
Aug 27, 2024 3.070 3.280 2.873 2.920 32,552 -0.37(-11.25%)
Aug 26, 2024 2.240 3.300 2.240 3.290 224,968 +0.51(+18.35%)
Aug 23, 2024 3.130 3.288 2.700 2.780 106,911 -0.32(-10.32%)
Aug 22, 2024 3.470 3.470 3.100 3.100 116,343 -0.37(-10.66%)
Aug 21, 2024 2.670 3.470 2.500 3.470 140,930 +0.75(+27.57%)
Aug 20, 2024 2.200 2.840 2.130 2.720 148,227 +0.52(+23.64%)
Aug 19, 2024 2.430 2.430 2.060 2.200 279,076 -0.27(-10.93%)
Aug 16, 2024 2.820 2.850 2.310 2.470 249,346 -0.30(-10.83%)
Aug 15, 2024 2.620 3.140 2.290 2.770 388,674 +0.14(+5.32%)
Aug 14, 2024 2.640 2.710 2.540 2.630 17,925 +0.01(+0.38%)
Aug 13, 2024 2.700 2.840 2.620 2.620 38,587 -0.02(-0.76%)
Aug 12, 2024 2.730 2.780 2.532 2.640 13,506 -0.01(-0.38%)
Aug 09, 2024 2.490 2.659 2.441 2.650 30,819 +0.00(+0.00%)
Aug 08, 2024 2.250 2.715 2.250 2.650 18,811 +0.00(+0.00%)
Aug 07, 2024 2.550 2.650 2.440 2.650 8,212 +0.16(+6.43%)
Aug 06, 2024 2.390 2.720 2.360 2.490 18,374 +0.16(+6.87%)
Aug 05, 2024 2.680 2.680 2.310 2.330 49,886 -0.29(-11.07%)
Aug 02, 2024 2.740 2.820 2.510 2.620 102,970 -0.17(-6.09%)
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.