Skip to main content

BM Technologies, Inc. (NY: BMTX )

2.720 +0.130 (+5.02%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 2.820 2.890 2.550 2.590 37,178 -0.28(-9.76%)
Jul 12, 2024 2.580 2.880 2.500 2.870 66,744 +0.37(+14.80%)
Jul 11, 2024 2.400 2.550 2.390 2.500 24,898 +0.10(+4.17%)
Jul 10, 2024 2.230 2.570 2.230 2.400 51,864 +0.15(+6.67%)
Jul 09, 2024 2.250 2.270 2.200 2.250 21,417 +0.05(+2.27%)
Jul 08, 2024 2.310 2.310 2.190 2.200 57,539 -0.12(-5.17%)
Jul 05, 2024 2.310 2.350 2.270 2.320 27,450 +0.04(+1.75%)
Jul 03, 2024 2.310 2.400 2.250 2.280 26,835 +0.04(+1.79%)
Jul 02, 2024 2.240 2.340 2.200 2.240 29,910 -0.02(-0.88%)
Jul 01, 2024 2.250 2.400 2.250 2.260 32,421 +0.01(+0.44%)
Jun 28, 2024 2.260 2.310 2.210 2.250 65,911 -0.05(-2.17%)
Jun 27, 2024 2.270 2.360 2.270 2.300 26,445 +0.01(+0.44%)
Jun 26, 2024 2.270 2.320 2.267 2.290 23,419 +0.03(+1.33%)
Jun 25, 2024 2.260 2.295 2.160 2.260 59,353 -0.02(-0.88%)
Jun 24, 2024 2.110 2.290 2.081 2.280 90,842 +0.17(+8.06%)
Jun 21, 2024 2.260 2.300 2.000 2.110 181,442 -0.19(-8.26%)
Jun 20, 2024 2.500 2.560 2.280 2.300 96,783 -0.27(-10.51%)
Jun 18, 2024 2.660 2.690 2.500 2.570 157,114 -0.19(-6.88%)
Jun 17, 2024 3.080 3.170 2.560 2.760 144,141 -0.37(-11.82%)
Jun 14, 2024 3.450 3.534 3.030 3.130 64,900 -0.28(-8.21%)
Jun 13, 2024 3.400 3.530 3.331 3.410 25,587 -0.01(-0.29%)
Jun 12, 2024 3.740 3.750 3.312 3.420 124,753 -0.16(-4.47%)
Jun 11, 2024 3.550 3.790 3.400 3.580 161,355 +0.09(+2.58%)
Jun 10, 2024 3.550 3.550 3.420 3.490 112,051 -0.03(-0.85%)
Jun 07, 2024 3.550 3.550 3.380 3.520 57,588 -0.01(-0.28%)
Jun 06, 2024 3.550 3.650 3.500 3.530 87,632 -0.02(-0.56%)
Jun 05, 2024 3.280 3.585 3.280 3.550 90,907 +0.24(+7.25%)
Jun 04, 2024 3.590 3.590 3.180 3.310 84,436 -0.28(-7.80%)
Jun 03, 2024 3.750 3.910 3.430 3.590 208,819 +0.13(+3.76%)
May 31, 2024 3.280 3.650 3.280 3.460 122,485 +0.15(+4.53%)
May 30, 2024 3.650 3.800 3.270 3.310 74,827 -0.34(-9.32%)
May 29, 2024 3.460 3.730 3.330 3.650 93,244 +0.11(+3.11%)
May 28, 2024 3.030 3.650 3.000 3.540 278,412 +0.53(+17.61%)
May 24, 2024 3.030 3.035 2.903 3.010 48,337 -0.01(-0.33%)
May 23, 2024 3.030 3.090 3.010 3.020 43,809 -0.03(-0.98%)
May 22, 2024 3.080 3.080 2.930 3.050 79,619 +0.01(+0.33%)
May 21, 2024 3.010 3.070 2.860 3.040 72,305 +0.15(+5.19%)
May 20, 2024 2.880 3.060 2.700 2.890 306,375 +0.11(+3.96%)
May 17, 2024 2.860 2.980 2.500 2.780 614,937 -0.02(-0.71%)
May 16, 2024 2.370 3.143 2.110 2.800 12,351,134 +1.09(+63.74%)
May 15, 2024 1.780 1.780 1.690 1.710 3,023 -0.01(-0.29%)
May 14, 2024 1.705 1.790 1.701 1.715 2,985 +0.02(+0.88%)
May 13, 2024 1.700 1.724 1.690 1.700 4,838 +0.00(+0.00%)
May 10, 2024 1.710 1.750 1.700 1.700 4,975 -0.03(-1.73%)
May 09, 2024 1.770 1.780 1.620 1.730 5,272 +0.01(+0.58%)
May 08, 2024 1.770 1.780 1.690 1.720 3,336 +0.02(+1.18%)
May 07, 2024 1.660 1.790 1.640 1.700 10,903 +0.07(+4.29%)
May 06, 2024 1.690 1.713 1.630 1.630 2,477 -0.03(-1.81%)
May 03, 2024 1.620 1.692 1.620 1.660 2,133 -0.03(-1.78%)
May 02, 2024 1.780 1.780 1.610 1.690 5,451 -0.06(-3.43%)
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.