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

BM Technologies, Inc. (NY: BMTX )

3.440 +0.020 (+0.58%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 13, 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 (%)
Nov 30, 2022 5.590 5.590 5.170 5.320 124,688 -0.13(-2.39%)
Nov 29, 2022 5.365 5.538 5.365 5.450 102,363 +0.05(+0.93%)
Nov 28, 2022 5.310 5.405 5.266 5.400 51,171 +0.07(+1.31%)
Nov 25, 2022 5.310 5.449 5.250 5.330 19,235 -0.02(-0.37%)
Nov 23, 2022 5.460 5.525 5.320 5.350 100,235 -0.10(-1.83%)
Nov 22, 2022 5.650 5.740 5.450 5.450 88,873 -0.18(-3.20%)
Nov 21, 2022 5.750 5.990 5.560 5.630 213,027 -0.12(-2.09%)
Nov 18, 2022 6.060 6.140 5.700 5.750 199,730 -0.45(-7.26%)
Nov 17, 2022 6.300 6.450 6.130 6.200 158,445 -0.14(-2.21%)
Nov 16, 2022 6.820 6.860 6.290 6.340 301,408 -0.59(-8.51%)
Nov 15, 2022 6.710 7.440 6.660 6.930 417,120 -1.26(-15.38%)
Nov 14, 2022 8.150 8.300 8.090 8.190 57,590 +0.04(+0.49%)
Nov 11, 2022 8.160 8.450 8.090 8.150 56,134 +0.07(+0.87%)
Nov 10, 2022 8.580 8.580 7.970 8.080 86,137 +0.11(+1.38%)
Nov 09, 2022 8.240 8.359 7.840 7.970 63,790 -0.34(-4.09%)
Nov 08, 2022 8.480 8.568 8.236 8.310 80,174 +0.08(+0.97%)
Nov 07, 2022 8.100 8.360 7.880 8.230 88,506 +0.23(+2.88%)
Nov 04, 2022 8.040 8.040 7.750 8.000 62,929 +0.25(+3.23%)
Nov 03, 2022 7.610 7.910 7.550 7.750 51,564 +0.20(+2.61%)
Nov 02, 2022 7.510 7.770 7.480 7.553 63,887 +0.02(+0.30%)
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.