Skip to main content

BM Technologies, Inc. (NY: BMTX )

4.750 +0.010 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.