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

BM Technologies, Inc. (NY: BMTX )

3.000 +0.220 (+7.91%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 20, 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 (%)
May 17, 2024 2.860 2.980 2.500 2.780 614,937 -0.02(-0.71%)
May 16, 2024 2.370 3.143 2.110 2.800 12,351,134 +1.09(+63.74%)
May 15, 2024 1.780 1.780 1.690 1.710 3,023 -0.01(-0.29%)
May 14, 2024 1.705 1.790 1.701 1.715 2,985 +0.02(+0.88%)
May 13, 2024 1.700 1.724 1.690 1.700 4,838 +0.00(+0.00%)
May 10, 2024 1.710 1.750 1.700 1.700 4,975 -0.03(-1.73%)
May 09, 2024 1.770 1.780 1.620 1.730 5,272 +0.01(+0.58%)
May 08, 2024 1.770 1.780 1.690 1.720 3,336 +0.02(+1.18%)
May 07, 2024 1.660 1.790 1.640 1.700 10,903 +0.07(+4.29%)
May 06, 2024 1.690 1.713 1.630 1.630 2,477 -0.03(-1.81%)
May 03, 2024 1.620 1.692 1.620 1.660 2,133 -0.03(-1.78%)
May 02, 2024 1.780 1.780 1.610 1.690 5,451 -0.06(-3.43%)
May 01, 2024 1.620 1.750 1.560 1.750 19,850 +0.16(+10.06%)
Apr 30, 2024 1.460 1.600 1.460 1.590 7,600 +0.10(+6.71%)
Apr 29, 2024 1.450 1.590 1.450 1.490 2,932 +0.01(+0.68%)
Apr 26, 2024 1.450 1.630 1.450 1.480 4,737 +0.02(+1.37%)
Apr 25, 2024 1.550 1.571 1.450 1.460 6,898 -0.08(-5.50%)
Apr 24, 2024 1.540 1.592 1.450 1.545 2,787 +0.01(+0.98%)
Apr 23, 2024 1.710 1.710 1.470 1.530 17,461 -0.12(-7.27%)
Apr 22, 2024 1.620 1.700 1.510 1.650 10,153 +0.02(+1.23%)
Apr 19, 2024 1.510 1.700 1.450 1.630 3,249 +0.17(+11.64%)
Apr 18, 2024 1.460 1.570 1.460 1.460 7,468 -0.04(-2.67%)
Apr 17, 2024 1.500 1.560 1.500 1.500 2,596 -0.01(-0.66%)
Apr 16, 2024 1.535 1.560 1.500 1.510 1,206 -0.02(-1.31%)
Apr 15, 2024 1.530 1.560 1.530 1.530 1,964 +0.03(+2.00%)
Apr 11, 2024 1.500 170 -0.05(-3.23%)
Apr 10, 2024 1.510 1.570 1.500 1.550 21,776 +0.00(+0.00%)
Apr 09, 2024 1.610 1.610 1.550 1.550 10,118 -0.10(-6.06%)
Apr 08, 2024 1.650 1.690 1.600 1.650 10,501 +0.04(+2.48%)
Apr 05, 2024 1.650 1.650 1.580 1.610 6,308 +0.00(+0.00%)
Apr 04, 2024 1.560 1.610 1.470 1.610 15,121 +0.02(+1.26%)
Apr 03, 2024 1.560 1.620 1.510 1.590 32,188 +0.01(+0.63%)
Apr 02, 2024 1.500 1.590 1.500 1.580 31,752 +0.01(+0.64%)
Apr 01, 2024 1.610 1.627 1.570 1.570 12,157 -0.08(-4.85%)
Mar 28, 2024 1.660 1.690 1.610 1.650 3,306 +0.04(+2.48%)
Mar 27, 2024 1.700 1.700 1.610 1.610 5,611 -0.06(-3.59%)
Mar 26, 2024 1.750 1.750 1.660 1.670 8,690 -0.13(-7.22%)
Mar 25, 2024 1.720 1.800 1.650 1.800 13,247 +0.05(+2.86%)
Mar 22, 2024 1.750 1.750 1.720 1.750 7,615 +0.03(+1.74%)
Mar 21, 2024 1.680 1.730 1.650 1.720 7,173 +0.02(+1.18%)
Mar 20, 2024 1.700 1.740 1.670 1.700 2,701 +0.00(+0.00%)
Mar 19, 2024 1.620 1.755 1.620 1.700 20,003 +0.10(+6.25%)
Mar 18, 2024 1.610 1.730 1.600 1.600 17,303 -0.05(-3.03%)
Mar 15, 2024 1.770 1.810 1.650 1.650 7,703 -0.10(-5.71%)
Mar 14, 2024 1.750 1.810 1.710 1.750 7,630 -0.01(-0.57%)
Mar 13, 2024 1.734 1.790 1.734 1.760 7,698 +0.05(+2.92%)
Mar 12, 2024 1.700 1.783 1.700 1.710 6,282 -0.03(-1.72%)
Mar 11, 2024 1.790 1.850 1.720 1.740 5,055 -0.09(-4.92%)
Mar 08, 2024 1.850 1.860 1.820 1.830 5,247 -0.02(-1.08%)
Mar 07, 2024 1.700 1.850 1.617 1.850 3,797 +0.09(+5.11%)
Mar 06, 2024 1.767 1.796 1.650 1.760 19,201 -0.02(-1.12%)
Mar 05, 2024 1.890 1.910 1.780 1.780 10,934 -0.13(-6.81%)
Mar 04, 2024 1.850 1.910 1.814 1.910 7,537 +0.06(+3.24%)
Mar 01, 2024 1.760 1.850 1.721 1.850 18,674 +0.09(+5.11%)
Feb 29, 2024 1.830 1.830 1.760 1.760 6,858 -0.03(-1.73%)
Feb 28, 2024 1.750 1.800 1.750 1.791 4,116 +0.03(+1.76%)
Feb 27, 2024 1.810 1.830 1.700 1.760 7,013 +0.00(+0.00%)
Feb 26, 2024 1.780 1.814 1.760 1.760 5,182 +0.01(+0.57%)
Feb 23, 2024 1.650 1.770 1.650 1.750 31,216 +0.02(+1.45%)
Feb 22, 2024 1.850 1.880 1.660 1.725 43,672 -0.06(-3.63%)
Feb 21, 2024 1.952 1.953 1.781 1.790 5,648 -0.09(-4.79%)
Feb 20, 2024 1.980 1.990 1.785 1.880 23,328 -0.12(-6.00%)
Feb 16, 2024 2.010 2.080 1.960 2.000 6,729 -0.07(-3.38%)
Feb 15, 2024 2.030 2.080 1.970 2.070 17,389 +0.02(+0.98%)
Feb 14, 2024 2.000 2.050 2.000 2.050 6,864 -0.01(-0.49%)
Feb 13, 2024 2.000 2.063 2.000 2.060 4,235 +0.06(+3.00%)
Feb 12, 2024 2.010 2.130 2.000 2.000 11,346 -0.04(-1.96%)
Feb 09, 2024 2.060 2.090 2.000 2.040 8,532 -0.03(-1.45%)
Feb 08, 2024 2.000 2.140 2.000 2.070 9,881 +0.01(+0.51%)
Feb 07, 2024 2.068 2.075 2.050 2.059 5,539 -0.00(-0.02%)
Feb 06, 2024 2.010 2.100 2.000 2.060 4,936 +0.04(+1.98%)
Feb 05, 2024 2.070 2.130 2.020 2.020 8,444 -0.11(-5.16%)
Feb 02, 2024 2.080 2.245 2.050 2.130 32,034 +0.00(+0.24%)
Feb 01, 2024 2.050 2.205 2.050 2.125 17,126 -0.00(-0.23%)
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%)
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.