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

BM Technologies, Inc. (NY: BMTX )

3.050 +0.010 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2023 2.500 2.500 2.250 2.350 14,199 -0.08(-3.29%)
Oct 30, 2023 2.450 2.675 2.330 2.430 7,372 +0.10(+4.29%)
Oct 27, 2023 2.820 2.820 2.330 2.330 2,992 -0.17(-6.80%)
Oct 26, 2023 2.450 2.540 2.330 2.500 13,282 +0.09(+3.73%)
Oct 25, 2023 2.570 2.680 2.410 2.410 16,203 -0.13(-5.12%)
Oct 24, 2023 2.780 2.970 2.510 2.540 35,759 -0.14(-5.22%)
Oct 23, 2023 2.710 2.870 2.600 2.680 6,019 -0.10(-3.60%)
Oct 20, 2023 2.840 2.896 2.510 2.780 12,512 -0.02(-0.71%)
Oct 19, 2023 2.930 2.990 2.700 2.800 19,869 -0.15(-5.08%)
Oct 18, 2023 2.890 2.950 2.850 2.950 22,855 +0.10(+3.51%)
Oct 17, 2023 2.740 2.940 2.510 2.850 29,815 +0.03(+1.06%)
Oct 16, 2023 2.460 2.900 2.460 2.820 45,733 +0.23(+8.88%)
Oct 13, 2023 2.580 2.590 2.302 2.590 14,940 +0.00(+0.00%)
Oct 12, 2023 2.610 2.700 2.447 2.590 55,692 +0.01(+0.39%)
Oct 11, 2023 2.410 2.590 2.196 2.580 27,721 +0.22(+9.32%)
Oct 10, 2023 2.280 2.370 2.120 2.360 14,833 +0.11(+5.12%)
Oct 09, 2023 2.305 2.370 2.220 2.245 7,021 -0.06(-2.81%)
Oct 06, 2023 2.070 2.310 2.040 2.310 36,965 +0.14(+6.45%)
Oct 05, 2023 2.100 2.170 2.010 2.170 18,436 +0.07(+3.33%)
Oct 04, 2023 2.030 2.100 1.920 2.100 11,961 +0.03(+1.45%)
Oct 03, 2023 2.040 2.090 1.990 2.070 30,527 -0.03(-1.43%)
Oct 02, 2023 1.980 2.100 1.920 2.100 11,994 +0.10(+5.00%)
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%)
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.