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 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.