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 29, 2023 2.110 2.140 1.962 2.050 48,527 -0.05(-2.38%)
Dec 28, 2023 2.100 2.140 2.035 2.100 22,864 +0.04(+1.94%)
Dec 27, 2023 2.110 2.260 1.950 2.060 90,126 -0.06(-2.83%)
Dec 26, 2023 2.250 2.301 2.120 2.120 12,006 -0.11(-4.93%)
Dec 22, 2023 2.240 2.350 2.150 2.230 13,269 +0.03(+1.36%)
Dec 21, 2023 2.250 2.430 2.200 2.200 62,876 -0.07(-3.08%)
Dec 20, 2023 2.270 2.320 2.132 2.270 46,318 +0.03(+1.34%)
Dec 19, 2023 2.280 2.480 2.180 2.240 40,990 -0.09(-3.86%)
Dec 18, 2023 2.810 2.810 2.330 2.330 136,091 -0.29(-11.07%)
Dec 15, 2023 2.780 3.270 2.270 2.620 207,202 -0.25(-8.71%)
Dec 14, 2023 2.930 3.060 2.870 2.870 35,284 -0.06(-2.05%)
Dec 13, 2023 2.900 3.000 2.780 2.930 28,554 +0.07(+2.45%)
Dec 12, 2023 2.960 3.000 2.770 2.860 18,786 -0.16(-5.30%)
Dec 11, 2023 2.950 3.090 2.870 3.020 45,292 +0.01(+0.33%)
Dec 08, 2023 3.010 3.030 2.810 3.010 100,729 +0.01(+0.33%)
Dec 07, 2023 3.000 3.220 2.880 3.000 54,272 -0.10(-3.23%)
Dec 06, 2023 3.230 3.250 3.000 3.100 22,816 -0.06(-1.90%)
Dec 05, 2023 3.140 3.200 2.939 3.160 32,262 +0.02(+0.64%)
Dec 04, 2023 3.140 3.240 2.979 3.140 22,721 -0.02(-0.63%)
Dec 01, 2023 3.050 3.180 2.840 3.160 20,764 +0.10(+3.27%)
Nov 30, 2023 2.930 3.240 2.900 3.060 34,944 +0.07(+2.34%)
Nov 29, 2023 2.850 2.990 2.580 2.990 40,605 +0.08(+2.75%)
Nov 28, 2023 2.920 2.930 2.760 2.910 25,773 -0.07(-2.35%)
Nov 27, 2023 3.000 3.005 2.845 2.980 15,313 -0.08(-2.61%)
Nov 24, 2023 3.120 3.150 2.850 3.060 17,259 -0.12(-3.77%)
Nov 22, 2023 3.235 3.235 2.956 3.180 25,885 -0.08(-2.45%)
Nov 21, 2023 3.050 3.373 2.660 3.260 126,180 +0.14(+4.49%)
Nov 20, 2023 2.470 3.652 2.125 3.120 403,544 +0.76(+32.20%)
Nov 17, 2023 2.340 2.400 2.300 2.360 4,942 -0.02(-0.84%)
Nov 16, 2023 2.490 2.635 2.370 2.380 44,159 -0.07(-2.86%)
Nov 15, 2023 2.450 2.600 2.420 2.450 5,761 +0.05(+2.08%)
Nov 14, 2023 2.450 2.500 2.210 2.400 3,168 -0.04(-1.64%)
Nov 13, 2023 2.280 2.450 2.280 2.440 14,318 +0.04(+1.67%)
Nov 10, 2023 2.540 2.540 2.290 2.400 9,066 -0.05(-2.04%)
Nov 09, 2023 2.600 2.600 2.395 2.450 5,634 -0.05(-2.00%)
Nov 08, 2023 2.330 2.550 2.330 2.500 9,160 +0.22(+9.65%)
Nov 07, 2023 2.460 2.470 2.280 2.280 4,018 -0.11(-4.60%)
Nov 06, 2023 2.570 2.670 2.280 2.390 10,402 -0.08(-3.24%)
Nov 03, 2023 2.550 2.690 2.470 2.470 8,214 -0.09(-3.52%)
Nov 02, 2023 2.510 2.675 2.410 2.560 2,812 +0.16(+6.67%)
Nov 01, 2023 2.350 2.600 2.340 2.400 5,309 +0.05(+2.12%)
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%)
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.