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: 6:30 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 (%)
Mar 31, 2022 8.330 9.250 8.300 8.550 196,192 +0.27(+3.26%)
Mar 30, 2022 8.600 8.705 8.200 8.280 123,975 -0.40(-4.61%)
Mar 29, 2022 8.720 8.890 8.510 8.680 60,793 -0.04(-0.46%)
Mar 28, 2022 8.500 8.750 8.480 8.720 39,136 +0.03(+0.35%)
Mar 25, 2022 8.740 8.960 8.510 8.690 27,509 -0.02(-0.23%)
Mar 24, 2022 8.590 8.870 8.520 8.710 20,192 +0.12(+1.40%)
Mar 23, 2022 8.900 8.900 8.590 8.590 32,682 -0.31(-3.48%)
Mar 22, 2022 8.630 8.990 8.560 8.900 41,136 +0.27(+3.13%)
Mar 21, 2022 8.850 9.095 8.480 8.630 52,398 -0.10(-1.15%)
Mar 18, 2022 9.090 9.340 8.720 8.730 63,257 -0.42(-4.59%)
Mar 17, 2022 8.900 9.240 8.900 9.150 28,621 +0.20(+2.23%)
Mar 16, 2022 8.720 9.240 8.710 8.950 19,931 +0.22(+2.52%)
Mar 15, 2022 8.920 9.100 8.730 8.730 45,915 -0.19(-2.13%)
Mar 14, 2022 9.120 9.190 8.920 8.920 32,572 -0.23(-2.51%)
Mar 11, 2022 9.320 9.419 9.130 9.150 12,044 -0.13(-1.40%)
Mar 10, 2022 9.480 9.480 9.190 9.280 20,576 -0.09(-0.96%)
Mar 09, 2022 9.500 9.560 9.240 9.370 40,829 -0.01(-0.11%)
Mar 08, 2022 9.000 9.500 9.000 9.380 41,223 +0.38(+4.22%)
Mar 07, 2022 9.120 9.485 9.000 9.000 60,020 -0.27(-2.91%)
Mar 04, 2022 9.270 9.575 9.070 9.270 56,519 -0.09(-0.96%)
Mar 03, 2022 9.500 9.560 9.210 9.360 51,251 -0.14(-1.47%)
Mar 02, 2022 9.850 9.976 9.500 9.500 52,292 -0.19(-1.96%)
Mar 01, 2022 9.560 9.845 9.540 9.690 47,949 +0.15(+1.57%)
Feb 28, 2022 9.610 9.850 9.535 9.540 77,431 +0.01(+0.10%)
Feb 25, 2022 9.260 9.600 9.364 9.530 59,429 +0.12(+1.28%)
Feb 24, 2022 9.180 9.430 9.110 9.410 67,784 -0.11(-1.16%)
Feb 23, 2022 9.850 9.850 9.360 9.520 37,857 -0.10(-1.04%)
Feb 22, 2022 9.850 9.890 9.510 9.620 71,714 +0.17(+1.80%)
Feb 18, 2022 9.450 0 -0.10(-1.05%)
Feb 17, 2022 9.360 9.970 9.360 9.550 76,406 +0.11(+1.17%)
Feb 16, 2022 9.250 9.540 9.050 9.440 80,819 +0.26(+2.83%)
Feb 15, 2022 9.100 9.480 9.000 9.180 66,720 +0.14(+1.55%)
Feb 14, 2022 9.330 9.425 9.040 9.040 55,991 -0.18(-1.95%)
Feb 11, 2022 9.530 9.651 9.130 9.220 50,587 -0.34(-3.56%)
Feb 10, 2022 9.790 9.865 9.418 9.560 44,056 -0.32(-3.24%)
Feb 09, 2022 9.530 9.954 9.520 9.880 143,389 +0.25(+2.60%)
Feb 08, 2022 9.500 9.714 9.160 9.630 64,317 +0.13(+1.37%)
Feb 07, 2022 9.600 9.720 9.380 9.500 140,820 -0.01(-0.11%)
Feb 04, 2022 9.130 9.550 9.130 9.510 60,439 +0.37(+4.05%)
Feb 03, 2022 9.020 9.200 9.000 9.140 65,321 +0.06(+0.66%)
Feb 02, 2022 9.260 9.400 9.020 9.080 88,728 -0.13(-1.41%)
Feb 01, 2022 9.630 9.630 9.030 9.210 121,036 -0.23(-2.44%)
Jan 31, 2022 9.130 9.440 9.440 112,764 +0.44(+4.89%)
Jan 28, 2022 9.100 9.190 8.760 9.000 87,667 -0.13(-1.42%)
Jan 27, 2022 9.150 9.540 9.000 9.130 121,698 +0.03(+0.33%)
Jan 26, 2022 9.200 9.480 9.090 9.100 146,985 +0.04(+0.44%)
Jan 25, 2022 9.260 9.270 8.840 9.060 66,777 -0.41(-4.33%)
Jan 24, 2022 9.120 9.560 8.760 9.470 132,831 +0.03(+0.32%)
Jan 21, 2022 9.940 9.940 9.206 9.440 129,370 -0.71(-7.00%)
Jan 20, 2022 10.12 10.48 10.00 10.15 99,576 +0.12(+1.20%)
Jan 19, 2022 9.960 10.65 9.630 10.03 173,378 +0.04(+0.40%)
Jan 18, 2022 9.830 10.00 9.660 9.990 97,689 +0.23(+2.36%)
Jan 14, 2022 9.760 0 -0.05(-0.51%)
Jan 13, 2022 9.860 9.870 9.630 9.810 52,998 +0.02(+0.20%)
Jan 12, 2022 9.830 10.03 9.650 9.790 100,535 +0.14(+1.45%)
Jan 11, 2022 9.370 9.860 9.300 9.650 64,110 +0.26(+2.77%)
Jan 10, 2022 9.080 9.500 8.950 9.390 113,238 +0.15(+1.62%)
Jan 07, 2022 9.200 9.420 9.120 9.240 83,240 -0.01(-0.11%)
Jan 06, 2022 9.120 9.430 9.020 9.250 83,761 +0.23(+2.55%)
Jan 05, 2022 9.310 9.490 8.970 9.020 161,041 -0.40(-4.25%)
Jan 04, 2022 9.360 9.739 9.350 9.420 51,362 +0.00(+0.00%)
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.