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

BM Technologies, Inc. (NY: BMTX )

3.010 -0.010 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 9.210 9.450 9.210 9.210 68,580 -0.09(-0.97%)
Dec 30, 2021 9.150 9.506 9.150 9.300 65,774 +0.01(+0.11%)
Dec 29, 2021 9.560 9.560 9.210 9.290 104,390 -0.13(-1.38%)
Dec 28, 2021 9.370 9.629 9.290 9.420 123,231 +0.07(+0.75%)
Dec 27, 2021 9.500 9.580 9.150 9.350 141,546 -0.03(-0.32%)
Dec 23, 2021 9.470 9.579 9.270 9.380 128,169 -0.08(-0.85%)
Dec 22, 2021 9.620 9.780 9.220 9.460 92,798 -0.17(-1.77%)
Dec 21, 2021 9.170 9.860 9.000 9.630 140,490 +0.53(+5.82%)
Dec 20, 2021 9.030 9.300 8.910 9.100 148,723 -0.01(-0.11%)
Dec 17, 2021 10.00 10.00 9.000 9.110 373,543 -0.85(-8.53%)
Dec 16, 2021 9.660 10.47 9.410 9.960 568,795 +0.29(+3.00%)
Dec 15, 2021 9.930 10.14 9.720 9.670 194,881 -0.35(-3.49%)
Dec 14, 2021 9.710 10.18 9.710 10.02 99,493 +0.20(+2.04%)
Dec 13, 2021 9.950 10.11 9.500 9.820 304,649 -0.34(-3.35%)
Dec 10, 2021 10.56 10.61 9.622 10.16 252,205 -0.45(-4.24%)
Dec 09, 2021 10.76 10.89 10.45 10.61 196,020 -0.06(-0.56%)
Dec 08, 2021 11.37 11.55 10.54 10.67 279,792 -0.61(-5.41%)
Dec 07, 2021 11.00 11.61 10.79 11.28 153,876 +0.36(+3.30%)
Dec 06, 2021 11.07 11.26 10.21 10.92 313,889 -0.31(-2.76%)
Dec 03, 2021 11.78 11.89 10.88 11.23 280,899 -0.57(-4.83%)
Dec 02, 2021 12.18 12.55 11.35 11.80 414,129 -0.64(-5.14%)
Dec 01, 2021 12.16 12.98 12.05 12.44 560,822 +0.39(+3.24%)
Nov 30, 2021 12.85 13.24 11.51 12.05 560,623 -0.99(-7.59%)
Nov 29, 2021 14.00 14.00 12.57 13.04 581,176 -0.47(-3.48%)
Nov 26, 2021 13.26 14.61 13.04 13.51 362,721 -0.07(-0.52%)
Nov 24, 2021 13.01 13.74 12.30 13.58 573,121 -0.24(-1.74%)
Nov 23, 2021 13.18 14.17 12.11 13.82 1,158,463 +1.79(+14.88%)
Nov 22, 2021 12.62 13.04 11.15 12.03 679,837 -0.68(-5.35%)
Nov 19, 2021 14.00 14.13 12.15 12.71 855,687 -1.41(-9.99%)
Nov 18, 2021 14.00 14.13 13.75 14.12 2,449,709 +1.21(+9.37%)
Nov 17, 2021 12.35 14.68 12.35 12.91 2,228,906 +0.62(+5.04%)
Nov 16, 2021 12.23 12.76 11.45 12.29 414,445 +0.06(+0.49%)
Nov 15, 2021 12.25 13.93 11.53 12.23 1,400,740 +1.27(+11.59%)
Nov 12, 2021 10.46 11.25 10.27 10.96 374,209 +0.53(+5.08%)
Nov 11, 2021 9.450 10.91 9.260 10.43 258,576 +1.05(+11.19%)
Nov 10, 2021 9.370 9.380 39,126 -0.07(-0.74%)
Nov 09, 2021 9.490 9.760 9.300 9.450 34,927 +0.00(+0.00%)
Nov 08, 2021 9.720 9.720 9.410 9.450 44,114 -0.32(-3.28%)
Nov 05, 2021 10.05 10.17 9.700 9.770 51,664 -0.28(-2.79%)
Nov 04, 2021 10.06 10.13 9.860 10.05 57,608 -0.01(-0.10%)
Nov 03, 2021 9.500 10.32 9.430 10.06 83,672 +0.55(+5.78%)
Nov 02, 2021 9.310 9.530 9.285 9.510 18,312 +0.03(+0.32%)
Nov 01, 2021 8.850 9.540 9.010 9.480 78,918 +0.54(+6.04%)
Oct 29, 2021 8.800 9.060 8.660 8.940 40,698 +0.09(+1.02%)
Oct 28, 2021 8.650 9.000 8.570 8.850 25,263 +0.18(+2.08%)
Oct 27, 2021 8.430 8.810 8.430 8.670 69,426 +0.22(+2.60%)
Oct 26, 2021 8.200 8.530 8.450 55,761 +0.24(+2.92%)
Oct 25, 2021 8.250 8.330 8.100 8.210 116,098 +0.20(+2.50%)
Oct 22, 2021 8.190 8.245 7.940 8.010 48,487 -0.24(-2.91%)
Oct 21, 2021 8.280 8.350 8.135 8.250 59,565 -0.03(-0.36%)
Oct 20, 2021 8.220 8.370 8.220 8.280 32,416 +0.11(+1.35%)
Oct 19, 2021 8.250 8.295 8.160 8.170 49,271 -0.10(-1.21%)
Oct 18, 2021 8.210 8.345 8.180 8.270 24,338 +0.03(+0.36%)
Oct 15, 2021 8.280 8.370 8.180 8.240 54,105 +0.05(+0.61%)
Oct 14, 2021 8.210 8.340 8.050 8.190 92,870 +0.00(+0.00%)
Oct 13, 2021 8.250 8.400 8.130 8.190 110,847 +0.19(+2.37%)
Oct 12, 2021 8.360 8.495 8.000 8.000 65,921 -0.34(-4.08%)
Oct 11, 2021 8.500 8.670 8.320 8.340 52,853 -0.17(-2.00%)
Oct 08, 2021 8.630 8.770 8.450 8.510 28,464 +0.02(+0.24%)
Oct 07, 2021 8.350 8.620 8.260 8.490 51,422 +0.14(+1.68%)
Oct 06, 2021 8.240 8.395 8.150 8.350 45,831 +0.12(+1.46%)
Oct 05, 2021 8.350 8.400 8.110 8.230 27,293 -0.19(-2.26%)
Oct 04, 2021 8.390 8.500 7.680 8.420 150,665 +0.07(+0.84%)
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.