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: 8:00 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 (%)
Aug 31, 2022 6.480 6.480 6.297 6.320 24,279 +0.00(+0.00%)
Aug 30, 2022 6.325 6.325 6.260 6.320 17,318 -0.06(-0.94%)
Aug 29, 2022 6.230 6.580 6.230 6.380 37,251 +0.15(+2.41%)
Aug 26, 2022 6.480 6.480 6.190 6.230 69,940 -0.14(-2.20%)
Aug 25, 2022 6.500 6.525 6.150 6.370 102,200 -0.13(-2.00%)
Aug 24, 2022 6.840 6.840 6.480 6.500 30,947 -0.25(-3.70%)
Aug 23, 2022 6.460 7.000 6.420 6.750 115,275 +0.33(+5.14%)
Aug 22, 2022 6.730 6.770 6.400 6.420 20,263 -0.08(-1.23%)
Aug 19, 2022 6.660 6.667 6.351 6.500 48,345 -0.11(-1.66%)
Aug 18, 2022 6.530 6.760 6.450 6.610 38,283 +0.16(+2.48%)
Aug 17, 2022 6.050 6.500 6.050 6.450 31,632 +0.40(+6.61%)
Aug 16, 2022 6.380 6.650 6.050 6.050 279,859 -0.25(-3.97%)
Aug 15, 2022 6.180 6.780 6.180 6.300 140,865 +0.00(+0.00%)
Aug 12, 2022 6.640 6.780 6.240 6.300 80,973 -0.10(-1.56%)
Aug 11, 2022 6.250 6.600 6.250 6.400 105,013 +0.19(+3.06%)
Aug 10, 2022 6.070 6.700 6.070 6.210 49,808 +0.16(+2.64%)
Aug 09, 2022 5.990 6.110 5.900 6.050 104,420 +0.15(+2.54%)
Aug 08, 2022 5.660 5.990 5.660 5.900 42,394 +0.21(+3.69%)
Aug 05, 2022 5.840 5.840 5.540 5.690 94,128 +0.12(+2.15%)
Aug 04, 2022 5.750 5.850 5.570 5.570 107,850 -0.13(-2.28%)
Aug 03, 2022 5.600 5.910 5.600 5.700 103,853 +0.00(+0.00%)
Aug 02, 2022 5.850 6.390 5.500 5.700 91,551 -0.15(-2.56%)
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.