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

BM Technologies, Inc. (NY: BMTX )

3.410 -0.010 (-0.29%)
Official Closing Price Updated: 4:10 PM 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 (%)
Dec 31, 2021 9.210 9.450 9.210 9.210 68,580 -0.09(-0.97%)
Dec 30, 2021 9.150 9.506 9.150 9.300 65,774 +0.01(+0.11%)
Dec 29, 2021 9.560 9.560 9.210 9.290 104,390 -0.13(-1.38%)
Dec 28, 2021 9.370 9.629 9.290 9.420 123,231 +0.07(+0.75%)
Dec 27, 2021 9.500 9.580 9.150 9.350 141,546 -0.03(-0.32%)
Dec 23, 2021 9.470 9.579 9.270 9.380 128,169 -0.08(-0.85%)
Dec 22, 2021 9.620 9.780 9.220 9.460 92,798 -0.17(-1.77%)
Dec 21, 2021 9.170 9.860 9.000 9.630 140,490 +0.53(+5.82%)
Dec 20, 2021 9.030 9.300 8.910 9.100 148,723 -0.01(-0.11%)
Dec 17, 2021 10.00 10.00 9.000 9.110 373,543 -0.85(-8.53%)
Dec 16, 2021 9.660 10.47 9.410 9.960 568,795 +0.29(+3.00%)
Dec 15, 2021 9.930 10.14 9.720 9.670 194,881 -0.35(-3.49%)
Dec 14, 2021 9.710 10.18 9.710 10.02 99,493 +0.20(+2.04%)
Dec 13, 2021 9.950 10.11 9.500 9.820 304,649 -0.34(-3.35%)
Dec 10, 2021 10.56 10.61 9.622 10.16 252,205 -0.45(-4.24%)
Dec 09, 2021 10.76 10.89 10.45 10.61 196,020 -0.06(-0.56%)
Dec 08, 2021 11.37 11.55 10.54 10.67 279,792 -0.61(-5.41%)
Dec 07, 2021 11.00 11.61 10.79 11.28 153,876 +0.36(+3.30%)
Dec 06, 2021 11.07 11.26 10.21 10.92 313,889 -0.31(-2.76%)
Dec 03, 2021 11.78 11.89 10.88 11.23 280,899 -0.57(-4.83%)
Dec 02, 2021 12.18 12.55 11.35 11.80 414,129 -0.64(-5.14%)
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.