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

BM Technologies, Inc. (NY: BMTX )

3.050 +0.010 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2023 4.520 4.595 4.490 4.490 39,746 -0.03(-0.66%)
Jan 31, 2023 4.510 4.640 4.510 4.520 87,028 +0.01(+0.22%)
Jan 30, 2023 4.920 5.100 4.510 4.510 112,301 -0.59(-11.57%)
Jan 27, 2023 4.920 5.150 4.920 5.100 36,753 +0.14(+2.82%)
Jan 26, 2023 5.160 5.160 4.910 4.960 73,401 -0.23(-4.43%)
Jan 25, 2023 5.000 5.230 5.000 5.190 15,074 +0.08(+1.57%)
Jan 24, 2023 5.180 5.240 5.070 5.110 37,875 -0.06(-1.16%)
Jan 23, 2023 5.056 5.250 5.056 5.170 13,271 +0.15(+2.99%)
Jan 20, 2023 5.060 5.200 4.950 5.020 42,669 -0.09(-1.76%)
Jan 19, 2023 5.040 5.200 5.040 5.110 40,089 -0.01(-0.25%)
Jan 18, 2023 5.200 5.234 5.120 5.123 43,398 +0.00(+0.05%)
Jan 17, 2023 5.060 5.269 5.060 5.120 35,473 +0.01(+0.20%)
Jan 13, 2023 5.230 5.250 5.110 5.110 121,934 -0.13(-2.48%)
Jan 12, 2023 5.220 5.330 5.220 5.240 16,921 -0.01(-0.19%)
Jan 11, 2023 5.610 5.629 5.250 5.250 27,782 -0.36(-6.42%)
Jan 10, 2023 5.730 5.745 5.610 5.610 22,155 -0.04(-0.71%)
Jan 09, 2023 5.560 5.650 5.480 5.650 17,350 +0.12(+2.17%)
Jan 06, 2023 5.600 5.740 5.460 5.530 39,776 -0.10(-1.78%)
Jan 05, 2023 5.410 5.690 5.320 5.630 37,765 +0.24(+4.45%)
Jan 04, 2023 5.280 5.470 5.280 5.390 33,974 +0.07(+1.32%)
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.