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

BM Technologies, Inc. (NY: BMTX )

3.460 +0.150 (+4.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 3.000 3.080 3.000 3.010 14,433 -0.07(-2.11%)
Jul 28, 2023 3.080 3.090 3.000 3.075 11,154 -0.00(-0.16%)
Jul 27, 2023 2.990 3.080 2.990 3.080 54,539 +0.03(+0.98%)
Jul 26, 2023 3.000 3.100 3.000 3.050 72,054 -0.10(-3.17%)
Jul 25, 2023 3.240 3.250 3.010 3.150 38,317 -0.18(-5.41%)
Jul 24, 2023 3.690 3.690 3.210 3.330 66,266 -0.23(-6.46%)
Jul 21, 2023 3.350 3.850 3.240 3.560 162,673 +0.36(+11.20%)
Jul 20, 2023 3.000 3.340 2.980 3.201 60,680 +0.22(+7.43%)
Jul 19, 2023 2.890 3.050 2.890 2.980 31,058 +0.04(+1.36%)
Jul 18, 2023 2.920 3.030 2.895 2.940 28,870 -0.08(-2.65%)
Jul 17, 2023 3.020 3.060 2.980 3.020 26,224 +0.13(+4.50%)
Jul 14, 2023 2.970 3.020 2.890 2.890 10,121 -0.10(-3.34%)
Jul 13, 2023 3.000 3.000 2.905 2.990 14,521 +0.09(+3.10%)
Jul 12, 2023 3.020 3.048 2.850 2.900 36,672 -0.15(-4.92%)
Jul 11, 2023 3.060 3.110 3.050 3.050 20,768 -0.01(-0.33%)
Jul 10, 2023 2.820 3.100 2.820 3.060 34,412 +0.10(+3.38%)
Jul 07, 2023 2.840 2.960 2.820 2.960 18,512 +0.11(+3.86%)
Jul 06, 2023 2.860 2.860 2.790 2.850 17,129 -0.02(-0.70%)
Jul 05, 2023 2.950 2.980 2.860 2.870 19,376 -0.06(-2.05%)
Jul 03, 2023 2.980 2.990 2.920 2.930 8,971 -0.05(-1.68%)
Jun 30, 2023 2.850 2.980 2.810 2.980 27,763 +0.11(+3.83%)
Jun 29, 2023 2.960 2.960 2.790 2.870 20,937 -0.04(-1.37%)
Jun 28, 2023 2.950 3.000 2.900 2.910 13,652 -0.09(-3.00%)
Jun 27, 2023 2.960 3.025 2.960 3.000 13,269 -0.02(-0.50%)
Jun 26, 2023 3.050 3.050 2.930 3.015 18,880 -0.02(-0.82%)
Jun 23, 2023 3.020 3.040 2.920 3.040 7,296 -0.05(-1.62%)
Jun 22, 2023 3.060 3.090 2.955 3.090 19,762 +0.05(+1.64%)
Jun 21, 2023 2.980 3.040 2.920 3.040 38,280 +0.05(+1.67%)
Jun 20, 2023 2.960 3.018 2.920 2.990 40,818 -0.04(-1.32%)
Jun 16, 2023 3.100 3.100 2.950 3.030 38,736 -0.08(-2.57%)
Jun 15, 2023 2.980 3.110 2.960 3.110 51,096 +0.04(+1.30%)
Jun 14, 2023 3.030 3.070 2.990 3.070 49,268 -0.04(-1.29%)
Jun 13, 2023 3.067 3.170 3.067 3.110 11,755 +0.00(+0.00%)
Jun 12, 2023 3.100 3.240 3.090 3.110 28,016 -0.06(-1.89%)
Jun 09, 2023 3.340 3.340 3.130 3.170 14,003 -0.13(-3.94%)
Jun 08, 2023 3.260 3.320 3.238 3.300 6,081 -0.03(-0.90%)
Jun 07, 2023 3.320 3.400 3.300 3.330 24,511 -0.06(-1.77%)
Jun 06, 2023 3.180 3.390 3.180 3.390 29,871 +0.12(+3.67%)
Jun 05, 2023 3.020 3.310 3.010 3.270 53,595 +0.18(+5.83%)
Jun 02, 2023 2.840 3.120 2.830 3.090 28,620 +0.25(+8.80%)
Jun 01, 2023 2.800 2.900 2.780 2.840 21,544 +0.02(+0.71%)
May 31, 2023 2.850 2.870 2.760 2.820 60,491 +0.02(+0.71%)
May 30, 2023 2.690 2.870 2.690 2.800 12,908 +0.05(+1.82%)
May 26, 2023 2.730 2.830 2.692 2.750 49,913 -0.05(-1.79%)
May 25, 2023 2.900 2.900 2.765 2.800 43,211 -0.16(-5.41%)
May 24, 2023 2.840 3.020 2.680 2.960 48,537 +0.16(+5.71%)
May 23, 2023 2.750 2.900 2.750 2.800 49,740 -0.10(-3.45%)
May 22, 2023 2.900 2.915 2.829 2.900 38,974 -0.04(-1.34%)
May 19, 2023 2.930 3.075 2.840 2.939 39,432 +0.05(+1.71%)
May 18, 2023 2.980 2.980 2.810 2.890 9,925 +0.07(+2.48%)
May 17, 2023 2.690 2.840 2.670 2.820 17,076 +0.16(+6.02%)
May 16, 2023 2.840 2.880 2.660 2.660 58,709 -0.28(-9.52%)
May 15, 2023 3.010 3.050 2.860 2.940 36,612 +0.03(+1.03%)
May 12, 2023 2.850 3.000 2.850 2.910 38,552 -0.04(-1.36%)
May 11, 2023 2.940 3.030 2.882 2.950 10,965 +0.02(+0.68%)
May 10, 2023 2.957 3.090 2.869 2.930 9,863 +0.06(+2.09%)
May 09, 2023 2.890 2.890 2.850 2.870 3,689 +0.05(+1.77%)
May 08, 2023 2.750 2.859 2.705 2.820 51,658 +0.00(+0.00%)
May 05, 2023 2.830 2.890 2.745 2.820 23,832 -0.05(-1.74%)
May 04, 2023 2.962 3.085 2.870 2.870 6,841 -0.15(-4.97%)
May 03, 2023 3.000 3.110 2.970 3.020 10,424 +0.11(+3.78%)
May 02, 2023 3.045 3.045 2.910 2.910 37,832 -0.09(-3.00%)
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.