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

BM Technologies, Inc. (NY: BMTX )

2.780 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 9.510 10.13 8.510 8.610 260,489 +0.06(+0.70%)
Mar 31, 2022 8.330 9.250 8.300 8.550 196,192 +0.27(+3.26%)
Mar 30, 2022 8.600 8.705 8.200 8.280 123,975 -0.40(-4.61%)
Mar 29, 2022 8.720 8.890 8.510 8.680 60,793 -0.04(-0.46%)
Mar 28, 2022 8.500 8.750 8.480 8.720 39,136 +0.03(+0.35%)
Mar 25, 2022 8.740 8.960 8.510 8.690 27,509 -0.02(-0.23%)
Mar 24, 2022 8.590 8.870 8.520 8.710 20,192 +0.12(+1.40%)
Mar 23, 2022 8.900 8.900 8.590 8.590 32,682 -0.31(-3.48%)
Mar 22, 2022 8.630 8.990 8.560 8.900 41,136 +0.27(+3.13%)
Mar 21, 2022 8.850 9.095 8.480 8.630 52,398 -0.10(-1.15%)
Mar 18, 2022 9.090 9.340 8.720 8.730 63,257 -0.42(-4.59%)
Mar 17, 2022 8.900 9.240 8.900 9.150 28,621 +0.20(+2.23%)
Mar 16, 2022 8.720 9.240 8.710 8.950 19,931 +0.22(+2.52%)
Mar 15, 2022 8.920 9.100 8.730 8.730 45,915 -0.19(-2.13%)
Mar 14, 2022 9.120 9.190 8.920 8.920 32,572 -0.23(-2.51%)
Mar 11, 2022 9.320 9.419 9.130 9.150 12,044 -0.13(-1.40%)
Mar 10, 2022 9.480 9.480 9.190 9.280 20,576 -0.09(-0.96%)
Mar 09, 2022 9.500 9.560 9.240 9.370 40,829 -0.01(-0.11%)
Mar 08, 2022 9.000 9.500 9.000 9.380 41,223 +0.38(+4.22%)
Mar 07, 2022 9.120 9.485 9.000 9.000 60,020 -0.27(-2.91%)
Mar 04, 2022 9.270 9.575 9.070 9.270 56,519 -0.09(-0.96%)
Mar 03, 2022 9.500 9.560 9.210 9.360 51,251 -0.14(-1.47%)
Mar 02, 2022 9.850 9.976 9.500 9.500 52,292 -0.19(-1.96%)
Mar 01, 2022 9.560 9.845 9.540 9.690 47,949 +0.15(+1.57%)
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%)
Dec 01, 2021 12.16 12.98 12.05 12.44 560,822 +0.39(+3.24%)
Nov 30, 2021 12.85 13.24 11.51 12.05 560,623 -0.99(-7.59%)
Nov 29, 2021 14.00 14.00 12.57 13.04 581,176 -0.47(-3.48%)
Nov 26, 2021 13.26 14.61 13.04 13.51 362,721 -0.07(-0.52%)
Nov 24, 2021 13.01 13.74 12.30 13.58 573,121 -0.24(-1.74%)
Nov 23, 2021 13.18 14.17 12.11 13.82 1,158,463 +1.79(+14.88%)
Nov 22, 2021 12.62 13.04 11.15 12.03 679,837 -0.68(-5.35%)
Nov 19, 2021 14.00 14.13 12.15 12.71 855,687 -1.41(-9.99%)
Nov 18, 2021 14.00 14.13 13.75 14.12 2,449,709 +1.21(+9.37%)
Nov 17, 2021 12.35 14.68 12.35 12.91 2,228,906 +0.62(+5.04%)
Nov 16, 2021 12.23 12.76 11.45 12.29 414,445 +0.06(+0.49%)
Nov 15, 2021 12.25 13.93 11.53 12.23 1,400,740 +1.27(+11.59%)
Nov 12, 2021 10.46 11.25 10.27 10.96 374,209 +0.53(+5.08%)
Nov 11, 2021 9.450 10.91 9.260 10.43 258,576 +1.05(+11.19%)
Nov 10, 2021 9.370 9.380 39,126 -0.07(-0.74%)
Nov 09, 2021 9.490 9.760 9.300 9.450 34,927 +0.00(+0.00%)
Nov 08, 2021 9.720 9.720 9.410 9.450 44,114 -0.32(-3.28%)
Nov 05, 2021 10.05 10.17 9.700 9.770 51,664 -0.28(-2.79%)
Nov 04, 2021 10.06 10.13 9.860 10.05 57,608 -0.01(-0.10%)
Nov 03, 2021 9.500 10.32 9.430 10.06 83,672 +0.55(+5.78%)
Nov 02, 2021 9.310 9.530 9.285 9.510 18,312 +0.03(+0.32%)
Nov 01, 2021 8.850 9.540 9.010 9.480 78,918 +0.54(+6.04%)
Oct 29, 2021 8.800 9.060 8.660 8.940 40,698 +0.09(+1.02%)
Oct 28, 2021 8.650 9.000 8.570 8.850 25,263 +0.18(+2.08%)
Oct 27, 2021 8.430 8.810 8.430 8.670 69,426 +0.22(+2.60%)
Oct 26, 2021 8.200 8.530 8.450 55,761 +0.24(+2.92%)
Oct 25, 2021 8.250 8.330 8.100 8.210 116,098 +0.20(+2.50%)
Oct 22, 2021 8.190 8.245 7.940 8.010 48,487 -0.24(-2.91%)
Oct 21, 2021 8.280 8.350 8.135 8.250 59,565 -0.03(-0.36%)
Oct 20, 2021 8.220 8.370 8.220 8.280 32,416 +0.11(+1.35%)
Oct 19, 2021 8.250 8.295 8.160 8.170 49,271 -0.10(-1.21%)
Oct 18, 2021 8.210 8.345 8.180 8.270 24,338 +0.03(+0.36%)
Oct 15, 2021 8.280 8.370 8.180 8.240 54,105 +0.05(+0.61%)
Oct 14, 2021 8.210 8.340 8.050 8.190 92,870 +0.00(+0.00%)
Oct 13, 2021 8.250 8.400 8.130 8.190 110,847 +0.19(+2.37%)
Oct 12, 2021 8.360 8.495 8.000 8.000 65,921 -0.34(-4.08%)
Oct 11, 2021 8.500 8.670 8.320 8.340 52,853 -0.17(-2.00%)
Oct 08, 2021 8.630 8.770 8.450 8.510 28,464 +0.02(+0.24%)
Oct 07, 2021 8.350 8.620 8.260 8.490 51,422 +0.14(+1.68%)
Oct 06, 2021 8.240 8.395 8.150 8.350 45,831 +0.12(+1.46%)
Oct 05, 2021 8.350 8.400 8.110 8.230 27,293 -0.19(-2.26%)
Oct 04, 2021 8.390 8.500 7.680 8.420 150,665 +0.07(+0.84%)
Oct 01, 2021 8.910 8.940 8.250 8.350 281,865 -0.55(-6.18%)
Sep 30, 2021 8.910 8.960 8.710 8.900 34,453 +0.00(+0.00%)
Sep 29, 2021 8.920 8.980 8.750 8.900 22,062 +0.01(+0.11%)
Sep 28, 2021 8.810 9.240 8.810 8.890 44,309 -0.04(-0.45%)
Sep 27, 2021 8.820 9.019 8.795 8.930 70,289 +0.02(+0.22%)
Sep 24, 2021 9.230 9.400 8.880 8.910 33,439 -0.33(-3.57%)
Sep 23, 2021 8.720 9.450 8.720 9.240 94,921 +0.45(+5.12%)
Sep 22, 2021 8.850 8.940 8.730 8.790 44,638 -0.05(-0.57%)
Sep 21, 2021 9.080 9.080 8.800 8.840 56,463 -0.24(-2.64%)
Sep 20, 2021 9.070 9.460 8.950 9.080 83,707 -0.04(-0.44%)
Sep 17, 2021 9.230 9.507 9.000 9.120 234,319 -0.30(-3.18%)
Sep 16, 2021 9.100 9.600 8.930 9.420 49,614 +0.28(+3.06%)
Sep 15, 2021 9.100 9.420 8.730 9.140 148,979 -0.01(-0.11%)
Sep 14, 2021 9.700 9.700 9.110 9.150 32,461 -0.11(-1.19%)
Sep 13, 2021 9.160 9.814 9.120 9.260 68,110 +0.26(+2.89%)
Sep 10, 2021 9.380 9.400 8.980 9.000 85,710 -0.34(-3.64%)
Sep 09, 2021 9.430 9.430 8.890 9.340 185,801 +0.03(+0.32%)
Sep 08, 2021 9.490 9.560 9.010 9.310 101,741 -0.13(-1.38%)
Sep 07, 2021 9.880 9.880 9.390 9.440 131,107 -0.34(-3.48%)
Sep 03, 2021 9.820 9.950 9.730 9.780 19,557 +0.03(+0.31%)
Sep 02, 2021 9.770 9.910 9.700 9.750 55,095 +0.01(+0.10%)
Sep 01, 2021 9.930 9.950 9.700 9.740 78,484 +0.00(+0.00%)
Aug 31, 2021 9.880 9.920 9.610 9.740 75,357 -0.12(-1.22%)
Aug 30, 2021 10.02 10.25 9.840 9.860 76,983 -0.07(-0.70%)
Aug 27, 2021 10.14 10.45 9.790 9.930 73,020 -0.09(-0.90%)
Aug 26, 2021 10.13 10.38 9.980 10.02 99,656 +0.00(+0.00%)
Aug 25, 2021 10.26 10.36 9.750 10.02 118,471 -0.15(-1.47%)
Aug 24, 2021 10.08 10.24 9.800 10.17 99,183 +0.09(+0.89%)
Aug 23, 2021 10.06 10.25 9.950 10.08 86,285 +0.11(+1.10%)
Aug 20, 2021 10.16 10.39 9.670 9.970 119,747 -0.30(-2.92%)
Aug 19, 2021 10.03 10.81 9.940 10.27 80,219 +0.27(+2.70%)
Aug 18, 2021 10.44 10.60 10.00 10.00 66,340 -0.54(-5.12%)
Aug 17, 2021 10.42 10.77 10.26 10.54 42,627 +0.35(+3.43%)
Aug 16, 2021 10.79 10.80 10.09 10.19 85,073 -0.62(-5.74%)
Aug 13, 2021 10.87 11.43 10.75 10.81 49,287 -0.11(-1.01%)
Aug 12, 2021 10.72 11.15 10.72 10.92 93,646 -0.26(-2.33%)
Aug 11, 2021 11.00 11.37 10.94 11.18 97,709 +0.10(+0.90%)
Aug 10, 2021 10.88 11.29 10.84 11.08 42,423 +0.21(+1.93%)
Aug 09, 2021 11.29 11.30 10.86 10.87 101,206 -0.21(-1.90%)
Aug 06, 2021 10.83 11.34 10.83 11.08 180,184 +0.14(+1.28%)
Aug 05, 2021 10.32 10.99 9.984 10.94 79,639 +0.50(+4.79%)
Aug 04, 2021 10.16 10.44 10.03 10.44 120,064 +0.11(+1.06%)
Aug 03, 2021 10.06 10.36 9.895 10.33 34,360 +0.07(+0.68%)
Aug 02, 2021 10.23 10.32 10.05 10.26 27,480 +0.23(+2.29%)
Jul 30, 2021 10.36 10.47 10.00 10.03 88,259 -0.33(-3.19%)
Jul 29, 2021 10.17 10.63 10.17 10.36 36,242 +0.03(+0.29%)
Jul 28, 2021 9.770 10.33 9.650 10.33 72,188 +0.80(+8.39%)
Jul 27, 2021 9.900 9.940 9.420 9.530 60,516 -0.35(-3.54%)
Jul 26, 2021 10.13 10.42 9.880 9.880 71,948 -0.25(-2.47%)
Jul 23, 2021 10.14 10.50 10.09 10.13 83,681 -0.07(-0.69%)
Jul 22, 2021 10.36 10.59 10.20 10.20 36,132 -0.21(-2.02%)
Jul 21, 2021 11.24 11.24 10.41 10.41 33,532 -0.49(-4.50%)
Jul 20, 2021 11.00 11.16 10.83 10.90 43,155 +0.00(+0.00%)
Jul 19, 2021 10.53 10.99 10.27 10.90 62,160 +0.26(+2.44%)
Jul 16, 2021 11.70 11.70 10.64 10.64 34,043 -0.66(-5.84%)
Jul 15, 2021 11.61 11.77 11.19 11.30 23,819 -0.46(-3.91%)
Jul 14, 2021 11.84 11.91 11.50 11.76 30,421 -0.14(-1.18%)
Jul 13, 2021 12.03 12.09 11.90 11.90 27,047 -0.38(-3.09%)
Jul 12, 2021 12.42 12.42 12.09 12.28 27,973 +0.30(+2.50%)
Jul 09, 2021 11.91 12.23 11.91 11.98 26,481 +0.01(+0.08%)
Jul 08, 2021 11.71 12.25 11.48 11.97 43,973 +0.15(+1.27%)
Jul 07, 2021 11.91 12.02 11.74 11.82 35,425 -0.13(-1.09%)
Jul 06, 2021 12.35 12.35 11.82 11.95 89,643 -0.32(-2.61%)
Jul 02, 2021 12.55 12.64 12.27 12.27 42,976 -0.28(-2.23%)
Jul 01, 2021 12.31 12.73 12.31 12.55 21,228 +0.11(+0.88%)
Jun 30, 2021 12.58 13.22 12.14 12.44 44,374 -0.31(-2.43%)
Jun 29, 2021 12.47 12.80 12.35 12.75 41,061 +0.41(+3.32%)
Jun 28, 2021 12.56 13.03 12.34 12.34 19,425 -0.50(-3.89%)
Jun 25, 2021 13.49 13.49 12.34 12.84 57,962 -0.05(-0.39%)
Jun 24, 2021 12.52 13.35 12.52 12.89 55,848 +0.52(+4.20%)
Jun 23, 2021 12.46 12.68 12.29 12.37 15,880 +0.12(+0.98%)
Jun 22, 2021 12.25 12.50 12.13 12.25 62,415 -0.01(-0.08%)
Jun 21, 2021 12.29 12.55 12.22 12.26 49,624 -0.01(-0.08%)
Jun 18, 2021 12.90 12.95 12.27 12.27 62,416 -0.71(-5.47%)
Jun 17, 2021 13.45 13.82 12.96 12.98 79,468 -0.41(-3.06%)
Jun 16, 2021 13.23 13.87 13.13 13.39 29,263 +0.11(+0.83%)
Jun 15, 2021 13.63 14.09 13.11 13.28 61,199 -0.43(-3.14%)
Jun 14, 2021 14.01 14.16 13.50 13.71 79,814 -0.33(-2.35%)
Jun 11, 2021 14.40 14.53 13.87 14.04 56,826 -0.33(-2.30%)
Jun 10, 2021 13.89 14.62 13.61 14.37 203,183 +0.46(+3.31%)
Jun 09, 2021 13.42 14.00 13.42 13.91 67,172 +0.47(+3.50%)
Jun 08, 2021 13.50 13.72 13.12 13.44 48,880 +0.14(+1.05%)
Jun 07, 2021 13.35 13.64 13.08 13.30 45,949 +0.00(+0.00%)
Jun 04, 2021 12.81 13.36 12.81 13.30 67,493 +0.31(+2.39%)
Jun 03, 2021 13.30 13.30 12.80 12.99 89,251 +0.26(+2.04%)
Jun 02, 2021 12.86 13.46 12.66 12.73 61,670 -0.03(-0.24%)
Jun 01, 2021 12.91 13.00 12.34 12.76 55,322 -0.09(-0.70%)
May 28, 2021 12.20 12.85 12.20 12.85 39,903 +0.52(+4.22%)
May 27, 2021 12.46 12.94 12.25 12.33 34,142 -0.17(-1.36%)
May 26, 2021 12.34 12.70 12.20 12.50 57,714 -0.03(-0.24%)
May 25, 2021 12.07 12.74 12.07 12.53 57,072 +0.12(+0.97%)
May 24, 2021 12.23 13.17 11.91 12.41 113,419 +0.46(+3.85%)
May 21, 2021 12.25 12.26 11.82 11.95 171,636 +0.02(+0.17%)
May 20, 2021 12.43 12.53 11.79 11.93 148,770 -0.39(-3.17%)
May 19, 2021 12.33 12.48 11.80 12.32 190,566 +0.50(+4.23%)
May 18, 2021 11.00 11.84 10.99 11.82 403,435 +2.47(+26.42%)
May 17, 2021 9.020 9.390 8.960 9.350 31,679 +0.19(+2.07%)
May 14, 2021 8.960 9.310 8.960 9.160 52,777 +0.24(+2.69%)
May 13, 2021 8.810 9.170 8.720 8.920 53,093 +0.21(+2.41%)
May 12, 2021 9.250 9.400 8.460 8.710 106,693 -0.51(-5.53%)
May 11, 2021 9.150 9.570 9.050 9.220 61,744 +0.00(+0.00%)
May 10, 2021 9.350 9.670 9.020 9.220 28,282 -0.24(-2.54%)
May 07, 2021 9.540 9.740 9.370 9.460 48,670 -0.02(-0.21%)
May 06, 2021 9.910 10.00 9.300 9.480 87,804 -0.32(-3.27%)
May 05, 2021 9.920 9.940 9.630 9.800 14,583 +0.00(+0.00%)
May 04, 2021 9.650 9.860 9.610 9.800 20,771 -0.12(-1.21%)
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.