Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.930 3.240 2.900 3.060 34,944 +0.07(+2.34%)
Nov 29, 2023 2.850 2.990 2.580 2.990 40,605 +0.08(+2.75%)
Nov 28, 2023 2.920 2.930 2.760 2.910 25,773 -0.07(-2.35%)
Nov 27, 2023 3.000 3.005 2.845 2.980 15,313 -0.08(-2.61%)
Nov 24, 2023 3.120 3.150 2.850 3.060 17,259 -0.12(-3.77%)
Nov 22, 2023 3.235 3.235 2.956 3.180 25,885 -0.08(-2.45%)
Nov 21, 2023 3.050 3.373 2.660 3.260 126,180 +0.14(+4.49%)
Nov 20, 2023 2.470 3.652 2.125 3.120 403,544 +0.76(+32.20%)
Nov 17, 2023 2.340 2.400 2.300 2.360 4,942 -0.02(-0.84%)
Nov 16, 2023 2.490 2.635 2.370 2.380 44,159 -0.07(-2.86%)
Nov 15, 2023 2.450 2.600 2.420 2.450 5,761 +0.05(+2.08%)
Nov 14, 2023 2.450 2.500 2.210 2.400 3,168 -0.04(-1.64%)
Nov 13, 2023 2.280 2.450 2.280 2.440 14,318 +0.04(+1.67%)
Nov 10, 2023 2.540 2.540 2.290 2.400 9,066 -0.05(-2.04%)
Nov 09, 2023 2.600 2.600 2.395 2.450 5,634 -0.05(-2.00%)
Nov 08, 2023 2.330 2.550 2.330 2.500 9,160 +0.22(+9.65%)
Nov 07, 2023 2.460 2.470 2.280 2.280 4,018 -0.11(-4.60%)
Nov 06, 2023 2.570 2.670 2.280 2.390 10,402 -0.08(-3.24%)
Nov 03, 2023 2.550 2.690 2.470 2.470 8,214 -0.09(-3.52%)
Nov 02, 2023 2.510 2.675 2.410 2.560 2,812 +0.16(+6.67%)
Nov 01, 2023 2.350 2.600 2.340 2.400 5,309 +0.05(+2.12%)
Oct 31, 2023 2.500 2.500 2.250 2.350 14,199 -0.08(-3.29%)
Oct 30, 2023 2.450 2.675 2.330 2.430 7,372 +0.10(+4.29%)
Oct 27, 2023 2.820 2.820 2.330 2.330 2,992 -0.17(-6.80%)
Oct 26, 2023 2.450 2.540 2.330 2.500 13,282 +0.09(+3.73%)
Oct 25, 2023 2.570 2.680 2.410 2.410 16,203 -0.13(-5.12%)
Oct 24, 2023 2.780 2.970 2.510 2.540 35,759 -0.14(-5.22%)
Oct 23, 2023 2.710 2.870 2.600 2.680 6,019 -0.10(-3.60%)
Oct 20, 2023 2.840 2.896 2.510 2.780 12,512 -0.02(-0.71%)
Oct 19, 2023 2.930 2.990 2.700 2.800 19,869 -0.15(-5.08%)
Oct 18, 2023 2.890 2.950 2.850 2.950 22,855 +0.10(+3.51%)
Oct 17, 2023 2.740 2.940 2.510 2.850 29,815 +0.03(+1.06%)
Oct 16, 2023 2.460 2.900 2.460 2.820 45,733 +0.23(+8.88%)
Oct 13, 2023 2.580 2.590 2.302 2.590 14,940 +0.00(+0.00%)
Oct 12, 2023 2.610 2.700 2.447 2.590 55,692 +0.01(+0.39%)
Oct 11, 2023 2.410 2.590 2.196 2.580 27,721 +0.22(+9.32%)
Oct 10, 2023 2.280 2.370 2.120 2.360 14,833 +0.11(+5.12%)
Oct 09, 2023 2.305 2.370 2.220 2.245 7,021 -0.06(-2.81%)
Oct 06, 2023 2.070 2.310 2.040 2.310 36,965 +0.14(+6.45%)
Oct 05, 2023 2.100 2.170 2.010 2.170 18,436 +0.07(+3.33%)
Oct 04, 2023 2.030 2.100 1.920 2.100 11,961 +0.03(+1.45%)
Oct 03, 2023 2.040 2.090 1.990 2.070 30,527 -0.03(-1.43%)
Oct 02, 2023 1.980 2.100 1.920 2.100 11,994 +0.10(+5.00%)
Sep 29, 2023 1.950 2.043 1.950 2.000 7,423 +0.05(+2.56%)
Sep 28, 2023 2.060 2.090 1.920 1.950 27,753 -0.15(-7.14%)
Sep 27, 2023 2.060 2.350 2.060 2.100 39,456 +0.05(+2.44%)
Sep 26, 2023 1.830 2.330 1.830 2.050 59,982 +0.14(+7.33%)
Sep 25, 2023 1.940 2.079 1.870 1.910 9,328 -0.08(-4.02%)
Sep 22, 2023 2.000 2.180 1.830 1.990 28,621 -0.09(-4.33%)
Sep 21, 2023 2.100 2.196 2.010 2.080 26,638 -0.08(-3.70%)
Sep 20, 2023 2.080 2.430 2.080 2.160 84,343 +0.06(+2.86%)
Sep 19, 2023 1.820 2.100 1.764 2.100 138,331 +0.33(+18.64%)
Sep 18, 2023 1.680 1.800 1.570 1.770 156,381 +0.19(+12.03%)
Sep 15, 2023 1.580 1.700 1.490 1.580 393,665 +0.10(+6.76%)
Sep 14, 2023 1.410 1.530 1.410 1.480 22,256 +0.07(+4.96%)
Sep 13, 2023 1.500 1.580 1.410 1.410 16,189 -0.10(-6.62%)
Sep 12, 2023 1.650 1.650 1.500 1.510 61,442 -0.10(-6.21%)
Sep 11, 2023 1.610 1.680 1.600 1.610 14,637 +0.01(+0.63%)
Sep 08, 2023 1.630 1.640 1.570 1.600 15,275 -0.03(-1.84%)
Sep 07, 2023 1.660 1.700 1.620 1.630 6,330 -0.01(-0.61%)
Sep 06, 2023 1.630 1.686 1.620 1.640 12,044 +0.03(+1.86%)
Sep 05, 2023 1.650 1.690 1.610 1.610 18,223 +0.00(+0.00%)
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.