Indicators

BM Technologies, Inc. (NY: BMTX )

2.930 +0.150 (+5.40%)

Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.440	7.600	7.330	7.600	30,495	+0.14(+1.88%)
Apr 28, 2022	7.800	7.810	7.460	7.460	40,099	-0.08(-1.06%)
Apr 27, 2022	7.510	7.870	7.480	7.540	40,990	-0.24(-3.08%)
Apr 26, 2022	7.790	8.080	7.780	7.780	36,000	-0.13(-1.64%)
Apr 25, 2022	7.930	8.130	7.810	7.910	36,348	-0.19(-2.35%)
Apr 22, 2022	8.180	8.250	8.100	8.100	10,306	-0.21(-2.53%)
Apr 21, 2022	8.170	8.400	7.960	8.310	61,785	+0.16(+1.96%)
Apr 20, 2022	8.950	8.950	8.090	8.150	26,029	+0.09(+1.12%)
Apr 19, 2022	7.900	8.380	7.900	8.060	21,525	+0.09(+1.13%)
Apr 18, 2022	7.750	8.100	7.560	7.970	58,329	+0.06(+0.76%)
Apr 14, 2022	8.040	8.179	7.860	7.910	29,033	-0.04(-0.50%)
Apr 13, 2022	7.960	8.102	7.940	7.950	40,863	+0.04(+0.51%)
Apr 12, 2022	8.020	8.370	7.770	7.910	34,635	-0.09(-1.12%)
Apr 11, 2022	8.290	8.402	8.000	8.000	45,116	-0.22(-2.68%)
Apr 08, 2022	8.150	8.380	8.150	8.220	18,869	+0.10(+1.23%)
Apr 07, 2022	8.280	8.350	8.000	8.120	53,923	-0.04(-0.49%)
Apr 06, 2022	8.630	8.660	8.000	8.160	108,869	-0.24(-2.86%)
Apr 05, 2022	8.560	8.600	8.310	8.400	35,668	-0.24(-2.78%)
Apr 04, 2022	8.460	8.700	8.460	8.640	58,254	+0.03(+0.35%)

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.