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

BM Technologies, Inc. (NY: BMTX )

2.780 -0.020 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 6.750 6.800 6.590 6.590 12,098 +0.00(+0.00%)
May 27, 2022 6.640 6.670 6.500 6.590 26,260 +0.14(+2.17%)
May 26, 2022 6.230 6.665 6.230 6.450 28,712 +0.15(+2.38%)
May 25, 2022 6.010 6.560 6.010 6.300 57,593 +0.17(+2.77%)
May 24, 2022 6.000 6.320 6.000 6.130 158,767 -0.45(-6.84%)
May 23, 2022 7.240 7.240 6.320 6.580 104,018 -0.15(-2.23%)
May 20, 2022 7.060 7.060 6.650 6.730 50,331 -0.36(-5.08%)
May 19, 2022 7.010 7.220 6.950 7.090 27,403 +0.08(+1.14%)
May 18, 2022 7.020 7.170 6.860 7.010 27,208 -0.01(-0.14%)
May 17, 2022 8.000 8.000 6.955 7.020 94,974 -0.49(-6.52%)
May 16, 2022 6.770 7.630 6.675 7.510 77,915 +0.61(+8.84%)
May 13, 2022 6.120 7.480 6.120 6.900 117,156 +0.27(+4.07%)
May 12, 2022 6.260 6.700 6.110 6.630 146,038 +0.25(+3.92%)
May 11, 2022 6.450 6.960 6.270 6.380 122,982 -0.22(-3.33%)
May 10, 2022 6.760 6.915 6.550 6.600 27,080 -0.18(-2.65%)
May 09, 2022 6.500 6.920 6.500 6.780 37,343 -0.07(-1.02%)
May 06, 2022 6.960 7.105 6.850 6.850 36,825 -0.25(-3.52%)
May 05, 2022 7.250 7.300 6.930 7.100 63,210 -0.20(-2.74%)
May 04, 2022 7.220 7.430 7.010 7.300 26,536 -0.01(-0.14%)
May 03, 2022 7.600 7.646 7.260 7.310 52,727 -0.39(-5.06%)
May 02, 2022 7.490 7.870 7.240 7.700 96,477 +0.10(+1.32%)
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%)
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.