Indicators

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

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%)

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.