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

BM Technologies, Inc. (NY: BMTX )

3.460 +0.150 (+4.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2022 7.740 7.760 7.370 7.590 61,033 -0.04(-0.52%)
Oct 28, 2022 7.430 7.690 7.210 7.630 57,638 +0.20(+2.69%)
Oct 27, 2022 7.260 7.430 7.220 7.430 34,017 +0.15(+2.06%)
Oct 26, 2022 7.300 7.482 7.280 7.280 41,124 -0.02(-0.27%)
Oct 25, 2022 7.180 7.450 7.150 7.300 60,290 +0.11(+1.53%)
Oct 24, 2022 7.530 7.530 7.110 7.190 48,101 -0.04(-0.55%)
Oct 21, 2022 6.950 7.290 6.940 7.230 41,183 +0.22(+3.14%)
Oct 20, 2022 7.280 7.380 7.000 7.010 48,632 -0.24(-3.31%)
Oct 19, 2022 6.950 7.250 6.920 7.250 50,328 +0.18(+2.55%)
Oct 18, 2022 7.470 7.590 6.879 7.070 173,271 -0.51(-6.73%)
Oct 17, 2022 7.680 7.800 7.200 7.580 84,119 +0.31(+4.26%)
Oct 14, 2022 7.500 7.595 7.170 7.270 51,423 -0.20(-2.68%)
Oct 13, 2022 7.010 7.880 6.980 7.470 96,614 +0.29(+4.04%)
Oct 12, 2022 7.500 7.526 7.090 7.180 80,340 -0.36(-4.77%)
Oct 11, 2022 8.580 8.580 7.490 7.540 131,124 -0.57(-7.03%)
Oct 10, 2022 7.830 8.240 7.800 8.110 108,899 +0.37(+4.78%)
Oct 07, 2022 7.470 7.994 7.376 7.740 133,287 +0.45(+6.17%)
Oct 06, 2022 7.000 7.390 7.000 7.290 145,207 +0.50(+7.36%)
Oct 05, 2022 6.780 6.920 6.780 6.790 15,559 +0.04(+0.59%)
Oct 04, 2022 6.830 6.900 6.670 6.750 61,527 +0.10(+1.50%)
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.