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

BM Technologies, Inc. (NY: BMTX )

1.750 +0.160 (+10.06%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 28, 2023 2.970 3.180 2.940 3.000 16,173 +0.01(+0.33%)
Apr 27, 2023 2.920 3.010 2.920 2.990 8,818 +0.06(+2.05%)
Apr 26, 2023 3.090 3.090 2.920 2.930 6,294 -0.16(-5.18%)
Apr 25, 2023 3.470 3.470 3.060 3.090 35,141 -0.13(-4.04%)
Apr 24, 2023 3.250 3.269 3.090 3.220 20,011 -0.06(-1.83%)
Apr 21, 2023 3.520 3.570 3.250 3.280 30,358 -0.27(-7.61%)
Apr 20, 2023 3.430 3.550 3.360 3.550 78,029 +0.15(+4.41%)
Apr 19, 2023 3.220 3.410 3.220 3.400 41,446 +0.09(+2.72%)
Apr 18, 2023 3.250 3.340 3.220 3.310 30,863 +0.08(+2.48%)
Apr 17, 2023 3.030 3.230 3.030 3.230 30,674 +0.14(+4.53%)
Apr 14, 2023 3.010 3.140 3.010 3.090 26,504 +0.01(+0.32%)
Apr 13, 2023 3.080 3.180 3.080 3.080 7,095 -0.02(-0.65%)
Apr 12, 2023 3.010 3.167 3.010 3.100 13,433 +0.07(+2.31%)
Apr 11, 2023 3.000 3.150 2.943 3.030 44,503 +0.05(+1.68%)
Apr 10, 2023 2.930 3.000 2.930 2.980 15,630 +0.01(+0.34%)
Apr 06, 2023 2.960 3.000 2.940 2.970 49,872 -0.07(-2.30%)
Apr 05, 2023 3.230 3.230 3.010 3.040 128,637 -0.20(-6.17%)
Apr 04, 2023 3.330 3.330 3.170 3.240 44,936 -0.13(-3.86%)
Apr 03, 2023 3.420 3.520 3.340 3.370 29,436 -0.15(-4.26%)
Mar 31, 2023 3.530 3.630 3.430 3.520 24,103 +0.04(+1.15%)
Mar 30, 2023 3.440 3.480 3.400 3.480 26,974 -0.07(-1.97%)
Mar 29, 2023 3.330 3.590 3.330 3.550 45,240 +0.21(+6.29%)
Mar 28, 2023 3.840 3.840 3.340 3.340 243,549 -0.51(-13.25%)
Mar 27, 2023 3.520 3.920 3.420 3.850 140,455 +0.24(+6.65%)
Mar 24, 2023 3.650 3.690 3.570 3.610 107,068 +0.16(+4.64%)
Mar 23, 2023 3.250 3.600 2.970 3.450 401,531 +0.78(+29.21%)
Mar 22, 2023 2.650 2.780 2.650 2.670 38,720 +0.02(+0.75%)
Mar 21, 2023 2.750 2.759 2.600 2.650 120,514 -0.10(-3.64%)
Mar 20, 2023 2.900 2.930 2.670 2.750 81,835 -0.17(-5.82%)
Mar 17, 2023 2.930 2.960 2.790 2.920 52,004 -0.10(-3.31%)
Mar 16, 2023 2.670 3.020 2.650 3.020 40,544 +0.34(+12.69%)
Mar 15, 2023 2.650 2.780 2.635 2.680 23,288 -0.02(-0.74%)
Mar 14, 2023 2.870 2.960 2.700 2.700 66,319 -0.26(-8.78%)
Mar 13, 2023 3.050 3.193 2.890 2.960 58,716 -0.20(-6.33%)
Mar 10, 2023 3.140 3.210 3.050 3.160 45,840 -0.07(-2.17%)
Mar 09, 2023 3.300 3.320 3.130 3.230 38,681 -0.12(-3.58%)
Mar 08, 2023 3.180 3.373 3.180 3.350 28,337 +0.08(+2.45%)
Mar 07, 2023 3.370 3.370 3.250 3.270 18,404 -0.11(-3.25%)
Mar 06, 2023 3.360 3.460 3.250 3.380 92,971 +0.05(+1.50%)
Mar 03, 2023 3.420 3.420 3.205 3.330 56,248 +0.05(+1.52%)
Mar 02, 2023 3.270 3.390 3.240 3.280 88,149 -0.07(-2.09%)
Mar 01, 2023 3.320 3.445 3.250 3.350 57,094 +0.02(+0.60%)
Feb 28, 2023 3.520 3.571 3.310 3.330 56,504 -0.16(-4.58%)
Feb 27, 2023 3.440 3.710 3.318 3.490 58,072 +0.15(+4.49%)
Feb 24, 2023 3.330 3.420 3.270 3.340 30,964 +0.02(+0.60%)
Feb 23, 2023 3.350 3.420 3.200 3.320 75,763 +0.01(+0.30%)
Feb 22, 2023 3.450 3.545 3.300 3.310 45,246 -0.17(-4.89%)
Feb 21, 2023 3.600 3.690 3.450 3.480 51,243 -0.13(-3.60%)
Feb 17, 2023 3.840 3.840 3.590 3.610 103,651 -0.12(-3.22%)
Feb 16, 2023 4.000 4.010 3.730 3.730 31,629 -0.29(-7.21%)
Feb 15, 2023 3.980 4.120 3.920 4.020 59,976 +0.12(+3.21%)
Feb 14, 2023 3.650 3.930 3.622 3.895 47,233 +0.21(+5.84%)
Feb 13, 2023 3.960 4.005 3.675 3.680 68,557 -0.30(-7.54%)
Feb 10, 2023 3.950 4.010 3.930 3.980 18,742 +0.02(+0.51%)
Feb 09, 2023 4.070 4.075 3.923 3.960 50,115 -0.11(-2.70%)
Feb 08, 2023 4.330 4.330 4.045 4.070 54,955 -0.26(-6.00%)
Feb 07, 2023 4.450 4.450 4.310 4.330 28,887 -0.07(-1.59%)
Feb 06, 2023 4.560 4.570 4.330 4.400 50,584 -0.18(-3.93%)
Feb 03, 2023 4.780 4.830 4.580 4.580 19,013 -0.26(-5.37%)
Feb 02, 2023 4.500 4.890 4.500 4.840 70,074 +0.35(+7.80%)
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.