Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BM Technologies, Inc. (NY: BMTX )

3.031 -0.129 (-4.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.050 3.161 2.900 3.031 72,447 -0.13(-4.09%)
Aug 29, 2024 2.880 3.340 2.810 3.160 23,415 +0.30(+10.49%)
Aug 28, 2024 2.940 2.940 2.851 2.860 6,964 -0.06(-2.05%)
Aug 27, 2024 3.070 3.280 2.873 2.920 32,552 -0.37(-11.25%)
Aug 26, 2024 2.240 3.300 2.240 3.290 224,968 +0.51(+18.35%)
Aug 23, 2024 3.130 3.288 2.700 2.780 106,911 -0.32(-10.32%)
Aug 22, 2024 3.470 3.470 3.100 3.100 116,343 -0.37(-10.66%)
Aug 21, 2024 2.670 3.470 2.500 3.470 140,930 +0.75(+27.57%)
Aug 20, 2024 2.200 2.840 2.130 2.720 148,227 +0.52(+23.64%)
Aug 19, 2024 2.430 2.430 2.060 2.200 279,076 -0.27(-10.93%)
Aug 16, 2024 2.820 2.850 2.310 2.470 249,346 -0.30(-10.83%)
Aug 15, 2024 2.620 3.140 2.290 2.770 388,674 +0.14(+5.32%)
Aug 14, 2024 2.640 2.710 2.540 2.630 17,925 +0.01(+0.38%)
Aug 13, 2024 2.700 2.840 2.620 2.620 38,587 -0.02(-0.76%)
Aug 12, 2024 2.730 2.780 2.532 2.640 13,506 -0.01(-0.38%)
Aug 09, 2024 2.490 2.659 2.441 2.650 30,819 +0.00(+0.00%)
Aug 08, 2024 2.250 2.715 2.250 2.650 18,811 +0.00(+0.00%)
Aug 07, 2024 2.550 2.650 2.440 2.650 8,212 +0.16(+6.43%)
Aug 06, 2024 2.390 2.720 2.360 2.490 18,374 +0.16(+6.87%)
Aug 05, 2024 2.680 2.680 2.310 2.330 49,886 -0.29(-11.07%)
Aug 02, 2024 2.740 2.820 2.510 2.620 102,970 -0.17(-6.09%)
Aug 01, 2024 2.710 2.910 2.677 2.790 33,965 +0.07(+2.57%)
Jul 31, 2024 2.660 2.750 2.650 2.720 34,881 +0.02(+0.74%)
Jul 30, 2024 2.750 2.829 2.621 2.700 7,125 -0.07(-2.53%)
Jul 29, 2024 2.630 2.790 2.600 2.770 25,193 +0.10(+3.75%)
Jul 26, 2024 2.750 3.100 2.600 2.670 14,554 -0.14(-4.98%)
Jul 25, 2024 2.900 2.960 2.680 2.810 17,741 -0.16(-5.39%)
Jul 24, 2024 2.980 3.260 2.900 2.970 132,362 +0.04(+1.37%)
Jul 23, 2024 3.080 3.280 2.930 2.930 110,145 -0.15(-4.87%)
Jul 22, 2024 3.110 3.260 3.050 3.080 10,939 +0.02(+0.65%)
Jul 19, 2024 2.840 3.260 2.794 3.060 25,368 +0.19(+6.62%)
Jul 18, 2024 2.810 2.950 2.760 2.870 41,527 -0.04(-1.37%)
Jul 17, 2024 2.650 2.920 2.640 2.910 26,985 +0.21(+7.78%)
Jul 16, 2024 2.540 2.800 2.540 2.700 55,396 +0.11(+4.25%)
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%)
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.