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

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
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 (%)
May 31, 2022 6.750 6.800 6.590 6.590 12,098 +0.00(+0.00%)
May 27, 2022 6.640 6.670 6.500 6.590 26,260 +0.14(+2.17%)
May 26, 2022 6.230 6.665 6.230 6.450 28,712 +0.15(+2.38%)
May 25, 2022 6.010 6.560 6.010 6.300 57,593 +0.17(+2.77%)
May 24, 2022 6.000 6.320 6.000 6.130 158,767 -0.45(-6.84%)
May 23, 2022 7.240 7.240 6.320 6.580 104,018 -0.15(-2.23%)
May 20, 2022 7.060 7.060 6.650 6.730 50,331 -0.36(-5.08%)
May 19, 2022 7.010 7.220 6.950 7.090 27,403 +0.08(+1.14%)
May 18, 2022 7.020 7.170 6.860 7.010 27,208 -0.01(-0.14%)
May 17, 2022 8.000 8.000 6.955 7.020 94,974 -0.49(-6.52%)
May 16, 2022 6.770 7.630 6.675 7.510 77,915 +0.61(+8.84%)
May 13, 2022 6.120 7.480 6.120 6.900 117,156 +0.27(+4.07%)
May 12, 2022 6.260 6.700 6.110 6.630 146,038 +0.25(+3.92%)
May 11, 2022 6.450 6.960 6.270 6.380 122,982 -0.22(-3.33%)
May 10, 2022 6.760 6.915 6.550 6.600 27,080 -0.18(-2.65%)
May 09, 2022 6.500 6.920 6.500 6.780 37,343 -0.07(-1.02%)
May 06, 2022 6.960 7.105 6.850 6.850 36,825 -0.25(-3.52%)
May 05, 2022 7.250 7.300 6.930 7.100 63,210 -0.20(-2.74%)
May 04, 2022 7.220 7.430 7.010 7.300 26,536 -0.01(-0.14%)
May 03, 2022 7.600 7.646 7.260 7.310 52,727 -0.39(-5.06%)
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.