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

BM Technologies, Inc. (NY: BMTX )

1.730 +0.010 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 2.260 2.260 2.050 2.130 6,348 -0.13(-5.75%)
Jan 30, 2024 2.180 2.333 2.180 2.260 9,678 +0.04(+1.80%)
Jan 29, 2024 2.120 2.220 2.020 2.220 12,307 +0.04(+1.83%)
Jan 26, 2024 2.090 2.250 2.090 2.180 5,880 +0.05(+2.35%)
Jan 25, 2024 2.140 2.205 2.090 2.130 9,757 -0.05(-2.29%)
Jan 24, 2024 2.140 2.200 2.084 2.180 16,831 +0.08(+3.81%)
Jan 23, 2024 2.100 2.150 2.070 2.100 27,513 +0.05(+2.44%)
Jan 22, 2024 2.000 2.139 2.000 2.050 21,982 +0.10(+5.13%)
Jan 19, 2024 1.980 1.994 1.950 1.950 2,126 -0.05(-2.50%)
Jan 18, 2024 1.900 2.150 1.900 2.000 16,933 +0.05(+2.56%)
Jan 17, 2024 2.230 2.230 1.860 1.950 56,689 -0.09(-4.41%)
Jan 16, 2024 2.030 2.050 1.970 2.040 19,321 +0.04(+2.00%)
Jan 12, 2024 1.980 2.080 1.910 2.000 41,660 +0.10(+5.26%)
Jan 11, 2024 2.050 2.120 1.900 1.900 20,772 -0.16(-7.77%)
Jan 10, 2024 2.090 2.210 2.060 2.060 18,334 +0.01(+0.49%)
Jan 09, 2024 2.090 2.129 2.030 2.050 6,362 +0.00(+0.00%)
Jan 08, 2024 2.070 2.141 2.050 2.050 17,369 -0.02(-0.97%)
Jan 05, 2024 2.160 2.250 2.050 2.070 16,545 -0.04(-1.90%)
Jan 04, 2024 2.120 2.120 2.070 2.110 8,479 +0.03(+1.44%)
Jan 03, 2024 2.190 2.210 2.080 2.080 7,795 -0.06(-2.80%)
Jan 02, 2024 2.120 2.280 2.070 2.140 4,696 +0.09(+4.39%)
Dec 29, 2023 2.110 2.140 1.962 2.050 48,527 -0.05(-2.38%)
Dec 28, 2023 2.100 2.140 2.035 2.100 22,864 +0.04(+1.94%)
Dec 27, 2023 2.110 2.260 1.950 2.060 90,126 -0.06(-2.83%)
Dec 26, 2023 2.250 2.301 2.120 2.120 12,006 -0.11(-4.93%)
Dec 22, 2023 2.240 2.350 2.150 2.230 13,269 +0.03(+1.36%)
Dec 21, 2023 2.250 2.430 2.200 2.200 62,876 -0.07(-3.08%)
Dec 20, 2023 2.270 2.320 2.132 2.270 46,318 +0.03(+1.34%)
Dec 19, 2023 2.280 2.480 2.180 2.240 40,990 -0.09(-3.86%)
Dec 18, 2023 2.810 2.810 2.330 2.330 136,091 -0.29(-11.07%)
Dec 15, 2023 2.780 3.270 2.270 2.620 207,202 -0.25(-8.71%)
Dec 14, 2023 2.930 3.060 2.870 2.870 35,284 -0.06(-2.05%)
Dec 13, 2023 2.900 3.000 2.780 2.930 28,554 +0.07(+2.45%)
Dec 12, 2023 2.960 3.000 2.770 2.860 18,786 -0.16(-5.30%)
Dec 11, 2023 2.950 3.090 2.870 3.020 45,292 +0.01(+0.33%)
Dec 08, 2023 3.010 3.030 2.810 3.010 100,729 +0.01(+0.33%)
Dec 07, 2023 3.000 3.220 2.880 3.000 54,272 -0.10(-3.23%)
Dec 06, 2023 3.230 3.250 3.000 3.100 22,816 -0.06(-1.90%)
Dec 05, 2023 3.140 3.200 2.939 3.160 32,262 +0.02(+0.64%)
Dec 04, 2023 3.140 3.240 2.979 3.140 22,721 -0.02(-0.63%)
Dec 01, 2023 3.050 3.180 2.840 3.160 20,764 +0.10(+3.27%)
Nov 30, 2023 2.930 3.240 2.900 3.060 34,944 +0.07(+2.34%)
Nov 29, 2023 2.850 2.990 2.580 2.990 40,605 +0.08(+2.75%)
Nov 28, 2023 2.920 2.930 2.760 2.910 25,773 -0.07(-2.35%)
Nov 27, 2023 3.000 3.005 2.845 2.980 15,313 -0.08(-2.61%)
Nov 24, 2023 3.120 3.150 2.850 3.060 17,259 -0.12(-3.77%)
Nov 22, 2023 3.235 3.235 2.956 3.180 25,885 -0.08(-2.45%)
Nov 21, 2023 3.050 3.373 2.660 3.260 126,180 +0.14(+4.49%)
Nov 20, 2023 2.470 3.652 2.125 3.120 403,544 +0.76(+32.20%)
Nov 17, 2023 2.340 2.400 2.300 2.360 4,942 -0.02(-0.84%)
Nov 16, 2023 2.490 2.635 2.370 2.380 44,159 -0.07(-2.86%)
Nov 15, 2023 2.450 2.600 2.420 2.450 5,761 +0.05(+2.08%)
Nov 14, 2023 2.450 2.500 2.210 2.400 3,168 -0.04(-1.64%)
Nov 13, 2023 2.280 2.450 2.280 2.440 14,318 +0.04(+1.67%)
Nov 10, 2023 2.540 2.540 2.290 2.400 9,066 -0.05(-2.04%)
Nov 09, 2023 2.600 2.600 2.395 2.450 5,634 -0.05(-2.00%)
Nov 08, 2023 2.330 2.550 2.330 2.500 9,160 +0.22(+9.65%)
Nov 07, 2023 2.460 2.470 2.280 2.280 4,018 -0.11(-4.60%)
Nov 06, 2023 2.570 2.670 2.280 2.390 10,402 -0.08(-3.24%)
Nov 03, 2023 2.550 2.690 2.470 2.470 8,214 -0.09(-3.52%)
Nov 02, 2023 2.510 2.675 2.410 2.560 2,812 +0.16(+6.67%)
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.