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

BM Technologies, Inc. (NY: BMTX )

2.960 +0.180 (+6.47%)
Streaming Delayed Price Updated: 1:49 PM 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 (%)
Feb 28, 2022 9.610 9.850 9.535 9.540 77,431 +0.01(+0.10%)
Feb 25, 2022 9.260 9.600 9.364 9.530 59,429 +0.12(+1.28%)
Feb 24, 2022 9.180 9.430 9.110 9.410 67,784 -0.11(-1.16%)
Feb 23, 2022 9.850 9.850 9.360 9.520 37,857 -0.10(-1.04%)
Feb 22, 2022 9.850 9.890 9.510 9.620 71,714 +0.17(+1.80%)
Feb 18, 2022 9.450 0 -0.10(-1.05%)
Feb 17, 2022 9.360 9.970 9.360 9.550 76,406 +0.11(+1.17%)
Feb 16, 2022 9.250 9.540 9.050 9.440 80,819 +0.26(+2.83%)
Feb 15, 2022 9.100 9.480 9.000 9.180 66,720 +0.14(+1.55%)
Feb 14, 2022 9.330 9.425 9.040 9.040 55,991 -0.18(-1.95%)
Feb 11, 2022 9.530 9.651 9.130 9.220 50,587 -0.34(-3.56%)
Feb 10, 2022 9.790 9.865 9.418 9.560 44,056 -0.32(-3.24%)
Feb 09, 2022 9.530 9.954 9.520 9.880 143,389 +0.25(+2.60%)
Feb 08, 2022 9.500 9.714 9.160 9.630 64,317 +0.13(+1.37%)
Feb 07, 2022 9.600 9.720 9.380 9.500 140,820 -0.01(-0.11%)
Feb 04, 2022 9.130 9.550 9.130 9.510 60,439 +0.37(+4.05%)
Feb 03, 2022 9.020 9.200 9.000 9.140 65,321 +0.06(+0.66%)
Feb 02, 2022 9.260 9.400 9.020 9.080 88,728 -0.13(-1.41%)
Feb 01, 2022 9.630 9.630 9.030 9.210 121,036 -0.23(-2.44%)
Jan 31, 2022 9.130 9.440 9.440 112,764 +0.44(+4.89%)
Jan 28, 2022 9.100 9.190 8.760 9.000 87,667 -0.13(-1.42%)
Jan 27, 2022 9.150 9.540 9.000 9.130 121,698 +0.03(+0.33%)
Jan 26, 2022 9.200 9.480 9.090 9.100 146,985 +0.04(+0.44%)
Jan 25, 2022 9.260 9.270 8.840 9.060 66,777 -0.41(-4.33%)
Jan 24, 2022 9.120 9.560 8.760 9.470 132,831 +0.03(+0.32%)
Jan 21, 2022 9.940 9.940 9.206 9.440 129,370 -0.71(-7.00%)
Jan 20, 2022 10.12 10.48 10.00 10.15 99,576 +0.12(+1.20%)
Jan 19, 2022 9.960 10.65 9.630 10.03 173,378 +0.04(+0.40%)
Jan 18, 2022 9.830 10.00 9.660 9.990 97,689 +0.23(+2.36%)
Jan 14, 2022 9.760 0 -0.05(-0.51%)
Jan 13, 2022 9.860 9.870 9.630 9.810 52,998 +0.02(+0.20%)
Jan 12, 2022 9.830 10.03 9.650 9.790 100,535 +0.14(+1.45%)
Jan 11, 2022 9.370 9.860 9.300 9.650 64,110 +0.26(+2.77%)
Jan 10, 2022 9.080 9.500 8.950 9.390 113,238 +0.15(+1.62%)
Jan 07, 2022 9.200 9.420 9.120 9.240 83,240 -0.01(-0.11%)
Jan 06, 2022 9.120 9.430 9.020 9.250 83,761 +0.23(+2.55%)
Jan 05, 2022 9.310 9.490 8.970 9.020 161,041 -0.40(-4.25%)
Jan 04, 2022 9.360 9.739 9.350 9.420 51,362 +0.00(+0.00%)
Jan 03, 2022 9.110 9.550 9.065 9.420 55,485 +0.21(+2.28%)
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.