BM Technologies, Inc. (NY: BMTX )

3.010 -0.010 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.620 1.750 1.560 1.750 19,850 +0.16(+10.06%)
Apr 30, 2024 1.460 1.600 1.460 1.590 7,600 +0.10(+6.71%)
Apr 29, 2024 1.450 1.590 1.450 1.490 2,932 +0.01(+0.68%)
Apr 26, 2024 1.450 1.630 1.450 1.480 4,737 +0.02(+1.37%)
Apr 25, 2024 1.550 1.571 1.450 1.460 6,898 -0.08(-5.50%)
Apr 24, 2024 1.540 1.592 1.450 1.545 2,787 +0.01(+0.98%)
Apr 23, 2024 1.710 1.710 1.470 1.530 17,461 -0.12(-7.27%)
Apr 22, 2024 1.620 1.700 1.510 1.650 10,153 +0.02(+1.23%)
Apr 19, 2024 1.510 1.700 1.450 1.630 3,249 +0.17(+11.64%)
Apr 18, 2024 1.460 1.570 1.460 1.460 7,468 -0.04(-2.67%)
Apr 17, 2024 1.500 1.560 1.500 1.500 2,596 -0.01(-0.66%)
Apr 16, 2024 1.535 1.560 1.500 1.510 1,206 -0.02(-1.31%)
Apr 15, 2024 1.530 1.560 1.530 1.530 1,964 +0.03(+2.00%)
Apr 11, 2024 1.500 170 -0.05(-3.23%)
Apr 10, 2024 1.510 1.570 1.500 1.550 21,776 +0.00(+0.00%)
Apr 09, 2024 1.610 1.610 1.550 1.550 10,118 -0.10(-6.06%)
Apr 08, 2024 1.650 1.690 1.600 1.650 10,501 +0.04(+2.48%)
Apr 05, 2024 1.650 1.650 1.580 1.610 6,308 +0.00(+0.00%)
Apr 04, 2024 1.560 1.610 1.470 1.610 15,121 +0.02(+1.26%)
Apr 03, 2024 1.560 1.620 1.510 1.590 32,188 +0.01(+0.63%)
Apr 02, 2024 1.500 1.590 1.500 1.580 31,752 +0.01(+0.64%)
Apr 01, 2024 1.610 1.627 1.570 1.570 12,157 -0.08(-4.85%)
Mar 28, 2024 1.660 1.690 1.610 1.650 3,306 +0.04(+2.48%)
Mar 27, 2024 1.700 1.700 1.610 1.610 5,611 -0.06(-3.59%)
Mar 26, 2024 1.750 1.750 1.660 1.670 8,690 -0.13(-7.22%)
Mar 25, 2024 1.720 1.800 1.650 1.800 13,247 +0.05(+2.86%)
Mar 22, 2024 1.750 1.750 1.720 1.750 7,615 +0.03(+1.74%)
Mar 21, 2024 1.680 1.730 1.650 1.720 7,173 +0.02(+1.18%)
Mar 20, 2024 1.700 1.740 1.670 1.700 2,701 +0.00(+0.00%)
Mar 19, 2024 1.620 1.755 1.620 1.700 20,003 +0.10(+6.25%)
Mar 18, 2024 1.610 1.730 1.600 1.600 17,303 -0.05(-3.03%)
Mar 15, 2024 1.770 1.810 1.650 1.650 7,703 -0.10(-5.71%)
Mar 14, 2024 1.750 1.810 1.710 1.750 7,630 -0.01(-0.57%)
Mar 13, 2024 1.734 1.790 1.734 1.760 7,698 +0.05(+2.92%)
Mar 12, 2024 1.700 1.783 1.700 1.710 6,282 -0.03(-1.72%)
Mar 11, 2024 1.790 1.850 1.720 1.740 5,055 -0.09(-4.92%)
Mar 08, 2024 1.850 1.860 1.820 1.830 5,247 -0.02(-1.08%)
Mar 07, 2024 1.700 1.850 1.617 1.850 3,797 +0.09(+5.11%)
Mar 06, 2024 1.767 1.796 1.650 1.760 19,201 -0.02(-1.12%)
Mar 05, 2024 1.890 1.910 1.780 1.780 10,934 -0.13(-6.81%)
Mar 04, 2024 1.850 1.910 1.814 1.910 7,537 +0.06(+3.24%)
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.