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 (%)
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%)
Oct 03, 2022 6.850 6.850 6.370 6.650 75,606 -0.04(-0.60%)
Sep 30, 2022 6.590 6.800 6.440 6.690 45,943 +0.27(+4.21%)
Sep 29, 2022 6.840 6.880 6.350 6.420 75,461 -0.43(-6.28%)
Sep 28, 2022 6.600 6.910 6.510 6.850 67,191 +0.24(+3.63%)
Sep 27, 2022 6.360 6.680 6.360 6.610 60,031 +0.21(+3.28%)
Sep 26, 2022 6.280 6.460 6.280 6.400 68,390 +0.00(+0.00%)
Sep 23, 2022 6.180 6.400 6.150 6.400 60,423 +0.14(+2.24%)
Sep 22, 2022 6.277 6.284 6.190 6.260 23,911 -0.04(-0.63%)
Sep 21, 2022 6.260 6.340 6.170 6.300 15,506 -0.02(-0.32%)
Sep 20, 2022 6.240 6.386 6.120 6.320 21,157 +0.07(+1.12%)
Sep 19, 2022 6.410 6.420 6.250 6.250 56,384 -0.24(-3.70%)
Sep 16, 2022 6.150 6.490 6.150 6.490 61,017 +0.31(+5.02%)
Sep 15, 2022 6.060 6.200 6.039 6.180 58,315 +0.10(+1.64%)
Sep 14, 2022 6.230 6.230 6.050 6.080 46,592 -0.03(-0.49%)
Sep 13, 2022 6.550 6.550 6.070 6.110 39,609 -0.18(-2.86%)
Sep 12, 2022 6.650 6.650 6.280 6.290 45,162 -0.08(-1.26%)
Sep 09, 2022 6.470 6.530 6.360 6.370 27,374 +0.08(+1.27%)
Sep 08, 2022 6.270 6.327 6.240 6.290 9,522 +0.00(+0.00%)
Sep 07, 2022 6.060 6.330 6.060 6.290 33,790 +0.14(+2.28%)
Sep 06, 2022 6.150 6.190 6.100 6.150 23,204 -0.06(-0.97%)
Sep 02, 2022 6.400 6.400 6.180 6.210 14,584 -0.05(-0.80%)
Sep 01, 2022 6.380 6.380 6.140 6.260 30,872 -0.06(-0.95%)
Aug 31, 2022 6.480 6.480 6.297 6.320 24,279 +0.00(+0.00%)
Aug 30, 2022 6.325 6.325 6.260 6.320 17,318 -0.06(-0.94%)
Aug 29, 2022 6.230 6.580 6.230 6.380 37,251 +0.15(+2.41%)
Aug 26, 2022 6.480 6.480 6.190 6.230 69,940 -0.14(-2.20%)
Aug 25, 2022 6.500 6.525 6.150 6.370 102,200 -0.13(-2.00%)
Aug 24, 2022 6.840 6.840 6.480 6.500 30,947 -0.25(-3.70%)
Aug 23, 2022 6.460 7.000 6.420 6.750 115,275 +0.33(+5.14%)
Aug 22, 2022 6.730 6.770 6.400 6.420 20,263 -0.08(-1.23%)
Aug 19, 2022 6.660 6.667 6.351 6.500 48,345 -0.11(-1.66%)
Aug 18, 2022 6.530 6.760 6.450 6.610 38,283 +0.16(+2.48%)
Aug 17, 2022 6.050 6.500 6.050 6.450 31,632 +0.40(+6.61%)
Aug 16, 2022 6.380 6.650 6.050 6.050 279,859 -0.25(-3.97%)
Aug 15, 2022 6.180 6.780 6.180 6.300 140,865 +0.00(+0.00%)
Aug 12, 2022 6.640 6.780 6.240 6.300 80,973 -0.10(-1.56%)
Aug 11, 2022 6.250 6.600 6.250 6.400 105,013 +0.19(+3.06%)
Aug 10, 2022 6.070 6.700 6.070 6.210 49,808 +0.16(+2.64%)
Aug 09, 2022 5.990 6.110 5.900 6.050 104,420 +0.15(+2.54%)
Aug 08, 2022 5.660 5.990 5.660 5.900 42,394 +0.21(+3.69%)
Aug 05, 2022 5.840 5.840 5.540 5.690 94,128 +0.12(+2.15%)
Aug 04, 2022 5.750 5.850 5.570 5.570 107,850 -0.13(-2.28%)
Aug 03, 2022 5.600 5.910 5.600 5.700 103,853 +0.00(+0.00%)
Aug 02, 2022 5.850 6.390 5.500 5.700 91,551 -0.15(-2.56%)
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.