Indicators

BM Technologies, Inc. (NY: BMTX )

3.460 +0.150 (+4.53%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.20	12.85	12.20	12.85	39,903	+0.52(+4.22%)
May 27, 2021	12.46	12.94	12.25	12.33	34,142	-0.17(-1.36%)
May 26, 2021	12.34	12.70	12.20	12.50	57,714	-0.03(-0.24%)
May 25, 2021	12.07	12.74	12.07	12.53	57,072	+0.12(+0.97%)
May 24, 2021	12.23	13.17	11.91	12.41	113,419	+0.46(+3.85%)
May 21, 2021	12.25	12.26	11.82	11.95	171,636	+0.02(+0.17%)
May 20, 2021	12.43	12.53	11.79	11.93	148,770	-0.39(-3.17%)
May 19, 2021	12.33	12.48	11.80	12.32	190,566	+0.50(+4.23%)
May 18, 2021	11.00	11.84	10.99	11.82	403,435	+2.47(+26.42%)
May 17, 2021	9.020	9.390	8.960	9.350	31,679	+0.19(+2.07%)
May 14, 2021	8.960	9.310	8.960	9.160	52,777	+0.24(+2.69%)
May 13, 2021	8.810	9.170	8.720	8.920	53,093	+0.21(+2.41%)
May 12, 2021	9.250	9.400	8.460	8.710	106,693	-0.51(-5.53%)
May 11, 2021	9.150	9.570	9.050	9.220	61,744	+0.00(+0.00%)
May 10, 2021	9.350	9.670	9.020	9.220	28,282	-0.24(-2.54%)
May 07, 2021	9.540	9.740	9.370	9.460	48,670	-0.02(-0.21%)
May 06, 2021	9.910	10.00	9.300	9.480	87,804	-0.32(-3.27%)
May 05, 2021	9.920	9.940	9.630	9.800	14,583	+0.00(+0.00%)
May 04, 2021	9.650	9.860	9.610	9.800	20,771	-0.12(-1.21%)

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.