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

BM Technologies, Inc. (NY: BMTX )

4.770 -0.020 (-0.42%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.770 4.795 4.770 4.770 38,601 -0.02(-0.42%)
Nov 26, 2024 4.760 4.790 4.760 4.790 165,695 +0.02(+0.42%)
Nov 25, 2024 4.780 4.780 4.760 4.770 72,993 +0.00(+0.00%)
Nov 22, 2024 4.770 4.780 4.750 4.770 108,608 +0.00(+0.00%)
Nov 21, 2024 4.800 4.800 4.760 4.770 59,729 +0.00(+0.00%)
Nov 20, 2024 4.740 4.780 4.730 4.770 121,041 +0.02(+0.42%)
Nov 19, 2024 4.730 4.780 4.730 4.750 136,448 +0.01(+0.21%)
Nov 18, 2024 4.770 4.780 4.730 4.740 115,648 -0.03(-0.63%)
Nov 15, 2024 4.720 4.870 4.710 4.770 210,764 +0.04(+0.85%)
Nov 14, 2024 4.790 4.790 4.730 4.730 183,602 -0.03(-0.63%)
Nov 13, 2024 4.760 4.770 4.750 4.760 144,704 +0.00(+0.00%)
Nov 12, 2024 4.750 4.770 4.740 4.760 102,363 +0.02(+0.42%)
Nov 11, 2024 4.760 4.770 4.740 4.740 61,606 -0.01(-0.21%)
Nov 08, 2024 4.760 4.760 4.730 4.750 104,729 +0.02(+0.42%)
Nov 07, 2024 4.760 4.760 4.730 4.730 57,634 -0.01(-0.21%)
Nov 06, 2024 4.790 4.790 4.740 4.740 152,896 +0.00(+0.00%)
Nov 05, 2024 4.750 4.780 4.740 4.740 125,468 -0.01(-0.21%)
Nov 04, 2024 4.760 4.790 4.740 4.750 216,771 +0.00(+0.00%)
Nov 01, 2024 4.780 4.780 4.740 4.750 307,585 +0.01(+0.21%)
Oct 31, 2024 4.750 4.770 4.710 4.740 216,239 +0.02(+0.42%)
Oct 30, 2024 4.730 4.750 4.720 4.720 130,187 +0.00(+0.00%)
Oct 29, 2024 4.740 4.780 4.700 4.720 595,185 -0.01(-0.21%)
Oct 28, 2024 4.740 4.755 4.700 4.730 921,171 -0.01(-0.21%)
Oct 25, 2024 4.720 4.859 4.680 4.740 3,604,339 +1.52(+47.20%)
Oct 24, 2024 3.270 3.380 3.220 3.220 22,994 -0.03(-0.92%)
Oct 23, 2024 3.270 3.390 3.230 3.250 31,467 -0.16(-4.69%)
Oct 22, 2024 3.250 3.410 3.197 3.410 8,684 +0.15(+4.60%)
Oct 21, 2024 3.250 3.430 3.210 3.260 64,354 -0.08(-2.40%)
Oct 18, 2024 3.440 3.440 3.265 3.340 5,828 -0.05(-1.47%)
Oct 17, 2024 3.320 3.410 3.260 3.390 13,536 -0.01(-0.29%)
Oct 16, 2024 3.280 3.400 3.251 3.400 10,933 +0.06(+1.80%)
Oct 15, 2024 3.250 3.340 3.250 3.340 11,257 +0.12(+3.73%)
Oct 14, 2024 3.260 3.290 3.100 3.220 31,146 -0.03(-0.92%)
Oct 11, 2024 3.360 3.360 3.250 3.250 10,463 -0.09(-2.69%)
Oct 10, 2024 3.230 3.370 3.150 3.340 19,248 +0.09(+2.77%)
Oct 09, 2024 3.250 3.294 3.250 3.250 4,102 +0.00(+0.00%)
Oct 08, 2024 3.160 3.280 3.100 3.250 27,300 +0.04(+1.25%)
Oct 07, 2024 3.270 3.300 3.100 3.210 7,107 -0.05(-1.53%)
Oct 04, 2024 3.160 3.300 3.160 3.260 40,266 +0.10(+3.16%)
Oct 03, 2024 3.330 3.330 3.120 3.160 15,580 -0.18(-5.39%)
Oct 02, 2024 3.384 3.476 3.330 3.340 5,942 -0.02(-0.60%)
Oct 01, 2024 3.350 3.400 3.320 3.360 20,644 -0.04(-1.18%)
Sep 30, 2024 3.370 3.430 3.260 3.400 11,219 -0.03(-0.87%)
Sep 27, 2024 3.330 3.430 3.233 3.430 53,869 +0.10(+3.00%)
Sep 26, 2024 3.250 3.380 3.210 3.330 17,070 +0.01(+0.30%)
Sep 25, 2024 3.300 3.374 3.120 3.320 35,749 +0.06(+1.84%)
Sep 24, 2024 3.350 3.400 3.110 3.260 17,931 -0.14(-4.12%)
Sep 23, 2024 3.330 3.400 3.300 3.400 13,196 +0.02(+0.59%)
Sep 20, 2024 3.200 3.380 3.105 3.380 23,069 +0.05(+1.50%)
Sep 19, 2024 3.300 3.350 3.150 3.330 25,924 +0.04(+1.22%)
Sep 18, 2024 3.150 3.315 3.060 3.290 22,529 +0.11(+3.46%)
Sep 17, 2024 3.210 3.320 3.165 3.180 19,510 -0.08(-2.45%)
Sep 16, 2024 3.240 3.270 3.150 3.260 8,500 +0.10(+3.16%)
Sep 13, 2024 3.150 3.310 3.050 3.160 9,270 +0.07(+2.27%)
Sep 12, 2024 3.091 3.185 3.090 3.090 7,765 -0.02(-0.64%)
Sep 11, 2024 3.240 3.240 2.998 3.110 14,220 +0.07(+2.30%)
Sep 10, 2024 2.920 3.040 2.920 3.040 18,641 +0.05(+1.67%)
Sep 09, 2024 2.780 3.000 2.751 2.990 12,414 +0.20(+7.17%)
Sep 06, 2024 2.810 2.970 2.661 2.790 42,489 -0.06(-2.11%)
Sep 05, 2024 2.930 2.930 2.750 2.850 12,950 +0.01(+0.35%)
Sep 04, 2024 2.920 2.960 2.748 2.840 31,858 -0.06(-2.07%)
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.