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 (%)
Feb 28, 2023 3.520 3.571 3.310 3.330 56,504 -0.16(-4.58%)
Feb 27, 2023 3.440 3.710 3.318 3.490 58,072 +0.15(+4.49%)
Feb 24, 2023 3.330 3.420 3.270 3.340 30,964 +0.02(+0.60%)
Feb 23, 2023 3.350 3.420 3.200 3.320 75,763 +0.01(+0.30%)
Feb 22, 2023 3.450 3.545 3.300 3.310 45,246 -0.17(-4.89%)
Feb 21, 2023 3.600 3.690 3.450 3.480 51,243 -0.13(-3.60%)
Feb 17, 2023 3.840 3.840 3.590 3.610 103,651 -0.12(-3.22%)
Feb 16, 2023 4.000 4.010 3.730 3.730 31,629 -0.29(-7.21%)
Feb 15, 2023 3.980 4.120 3.920 4.020 59,976 +0.12(+3.21%)
Feb 14, 2023 3.650 3.930 3.622 3.895 47,233 +0.21(+5.84%)
Feb 13, 2023 3.960 4.005 3.675 3.680 68,557 -0.30(-7.54%)
Feb 10, 2023 3.950 4.010 3.930 3.980 18,742 +0.02(+0.51%)
Feb 09, 2023 4.070 4.075 3.923 3.960 50,115 -0.11(-2.70%)
Feb 08, 2023 4.330 4.330 4.045 4.070 54,955 -0.26(-6.00%)
Feb 07, 2023 4.450 4.450 4.310 4.330 28,887 -0.07(-1.59%)
Feb 06, 2023 4.560 4.570 4.330 4.400 50,584 -0.18(-3.93%)
Feb 03, 2023 4.780 4.830 4.580 4.580 19,013 -0.26(-5.37%)
Feb 02, 2023 4.500 4.890 4.500 4.840 70,074 +0.35(+7.80%)
Feb 01, 2023 4.520 4.595 4.490 4.490 39,746 -0.03(-0.66%)
Jan 31, 2023 4.510 4.640 4.510 4.520 87,028 +0.01(+0.22%)
Jan 30, 2023 4.920 5.100 4.510 4.510 112,301 -0.59(-11.57%)
Jan 27, 2023 4.920 5.150 4.920 5.100 36,753 +0.14(+2.82%)
Jan 26, 2023 5.160 5.160 4.910 4.960 73,401 -0.23(-4.43%)
Jan 25, 2023 5.000 5.230 5.000 5.190 15,074 +0.08(+1.57%)
Jan 24, 2023 5.180 5.240 5.070 5.110 37,875 -0.06(-1.16%)
Jan 23, 2023 5.056 5.250 5.056 5.170 13,271 +0.15(+2.99%)
Jan 20, 2023 5.060 5.200 4.950 5.020 42,669 -0.09(-1.76%)
Jan 19, 2023 5.040 5.200 5.040 5.110 40,089 -0.01(-0.25%)
Jan 18, 2023 5.200 5.234 5.120 5.123 43,398 +0.00(+0.05%)
Jan 17, 2023 5.060 5.269 5.060 5.120 35,473 +0.01(+0.20%)
Jan 13, 2023 5.230 5.250 5.110 5.110 121,934 -0.13(-2.48%)
Jan 12, 2023 5.220 5.330 5.220 5.240 16,921 -0.01(-0.19%)
Jan 11, 2023 5.610 5.629 5.250 5.250 27,782 -0.36(-6.42%)
Jan 10, 2023 5.730 5.745 5.610 5.610 22,155 -0.04(-0.71%)
Jan 09, 2023 5.560 5.650 5.480 5.650 17,350 +0.12(+2.17%)
Jan 06, 2023 5.600 5.740 5.460 5.530 39,776 -0.10(-1.78%)
Jan 05, 2023 5.410 5.690 5.320 5.630 37,765 +0.24(+4.45%)
Jan 04, 2023 5.280 5.470 5.280 5.390 33,974 +0.07(+1.32%)
Jan 03, 2023 5.160 5.360 5.132 5.320 14,579 +0.11(+2.11%)
Dec 30, 2022 5.120 5.210 5.060 5.210 52,612 +0.06(+1.17%)
Dec 29, 2022 5.320 5.480 5.150 5.150 43,883 -0.22(-4.10%)
Dec 28, 2022 5.710 5.730 5.370 5.370 57,887 -0.30(-5.31%)
Dec 27, 2022 5.880 5.880 5.260 5.671 354,119 -0.20(-3.39%)
Dec 23, 2022 5.080 6.130 5.080 5.870 252,869 +0.73(+14.20%)
Dec 22, 2022 5.070 5.140 5.020 5.140 26,265 +0.12(+2.39%)
Dec 21, 2022 4.950 5.100 4.900 5.020 51,603 +0.08(+1.62%)
Dec 20, 2022 4.810 4.980 4.760 4.940 59,214 +0.09(+1.86%)
Dec 19, 2022 4.850 4.890 4.800 4.850 33,542 +0.01(+0.21%)
Dec 16, 2022 4.760 4.900 4.710 4.840 72,749 +0.08(+1.68%)
Dec 15, 2022 4.800 4.900 4.760 4.760 71,563 -0.08(-1.65%)
Dec 14, 2022 4.810 4.910 4.760 4.840 28,336 -0.04(-0.82%)
Dec 13, 2022 4.890 4.980 4.810 4.880 39,285 +0.02(+0.41%)
Dec 12, 2022 4.870 4.910 4.810 4.860 42,448 -0.06(-1.22%)
Dec 09, 2022 5.020 5.068 4.860 4.920 23,933 -0.05(-1.01%)
Dec 08, 2022 5.000 5.080 4.850 4.970 42,031 -0.03(-0.60%)
Dec 07, 2022 4.800 5.100 4.790 5.000 56,637 +0.19(+3.95%)
Dec 06, 2022 4.820 4.900 4.800 4.810 53,250 -0.07(-1.43%)
Dec 05, 2022 4.900 4.950 4.870 4.880 31,364 -0.07(-1.41%)
Dec 02, 2022 5.010 5.100 4.910 4.950 54,014 -0.06(-1.20%)
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.