Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BM Technologies, Inc.
(NY:
BMTX
)
3.490
-0.030 (-0.85%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
2.260
2.260
2.050
2.130
6,348
-0.13(-5.75%)
Jan 30, 2024
2.180
2.333
2.180
2.260
9,678
+0.04(+1.80%)
Jan 29, 2024
2.120
2.220
2.020
2.220
12,307
+0.04(+1.83%)
Jan 26, 2024
2.090
2.250
2.090
2.180
5,880
+0.05(+2.35%)
Jan 25, 2024
2.140
2.205
2.090
2.130
9,757
-0.05(-2.29%)
Jan 24, 2024
2.140
2.200
2.084
2.180
16,831
+0.08(+3.81%)
Jan 23, 2024
2.100
2.150
2.070
2.100
27,513
+0.05(+2.44%)
Jan 22, 2024
2.000
2.139
2.000
2.050
21,982
+0.10(+5.13%)
Jan 19, 2024
1.980
1.994
1.950
1.950
2,126
-0.05(-2.50%)
Jan 18, 2024
1.900
2.150
1.900
2.000
16,933
+0.05(+2.56%)
Jan 17, 2024
2.230
2.230
1.860
1.950
56,689
-0.09(-4.41%)
Jan 16, 2024
2.030
2.050
1.970
2.040
19,321
+0.04(+2.00%)
Jan 12, 2024
1.980
2.080
1.910
2.000
41,660
+0.10(+5.26%)
Jan 11, 2024
2.050
2.120
1.900
1.900
20,772
-0.16(-7.77%)
Jan 10, 2024
2.090
2.210
2.060
2.060
18,334
+0.01(+0.49%)
Jan 09, 2024
2.090
2.129
2.030
2.050
6,362
+0.00(+0.00%)
Jan 08, 2024
2.070
2.141
2.050
2.050
17,369
-0.02(-0.97%)
Jan 05, 2024
2.160
2.250
2.050
2.070
16,545
-0.04(-1.90%)
Jan 04, 2024
2.120
2.120
2.070
2.110
8,479
+0.03(+1.44%)
Jan 03, 2024
2.190
2.210
2.080
2.080
7,795
-0.06(-2.80%)
Jan 02, 2024
2.120
2.280
2.070
2.140
4,696
+0.09(+4.39%)
Dec 29, 2023
2.110
2.140
1.962
2.050
48,527
-0.05(-2.38%)
Dec 28, 2023
2.100
2.140
2.035
2.100
22,864
+0.04(+1.94%)
Dec 27, 2023
2.110
2.260
1.950
2.060
90,126
-0.06(-2.83%)
Dec 26, 2023
2.250
2.301
2.120
2.120
12,006
-0.11(-4.93%)
Dec 22, 2023
2.240
2.350
2.150
2.230
13,269
+0.03(+1.36%)
Dec 21, 2023
2.250
2.430
2.200
2.200
62,876
-0.07(-3.08%)
Dec 20, 2023
2.270
2.320
2.132
2.270
46,318
+0.03(+1.34%)
Dec 19, 2023
2.280
2.480
2.180
2.240
40,990
-0.09(-3.86%)
Dec 18, 2023
2.810
2.810
2.330
2.330
136,091
-0.29(-11.07%)
Dec 15, 2023
2.780
3.270
2.270
2.620
207,202
-0.25(-8.71%)
Dec 14, 2023
2.930
3.060
2.870
2.870
35,284
-0.06(-2.05%)
Dec 13, 2023
2.900
3.000
2.780
2.930
28,554
+0.07(+2.45%)
Dec 12, 2023
2.960
3.000
2.770
2.860
18,786
-0.16(-5.30%)
Dec 11, 2023
2.950
3.090
2.870
3.020
45,292
+0.01(+0.33%)
Dec 08, 2023
3.010
3.030
2.810
3.010
100,729
+0.01(+0.33%)
Dec 07, 2023
3.000
3.220
2.880
3.000
54,272
-0.10(-3.23%)
Dec 06, 2023
3.230
3.250
3.000
3.100
22,816
-0.06(-1.90%)
Dec 05, 2023
3.140
3.200
2.939
3.160
32,262
+0.02(+0.64%)
Dec 04, 2023
3.140
3.240
2.979
3.140
22,721
-0.02(-0.63%)
Dec 01, 2023
3.050
3.180
2.840
3.160
20,764
+0.10(+3.27%)
Nov 30, 2023
2.930
3.240
2.900
3.060
34,944
+0.07(+2.34%)
Nov 29, 2023
2.850
2.990
2.580
2.990
40,605
+0.08(+2.75%)
Nov 28, 2023
2.920
2.930
2.760
2.910
25,773
-0.07(-2.35%)
Nov 27, 2023
3.000
3.005
2.845
2.980
15,313
-0.08(-2.61%)
Nov 24, 2023
3.120
3.150
2.850
3.060
17,259
-0.12(-3.77%)
Nov 22, 2023
3.235
3.235
2.956
3.180
25,885
-0.08(-2.45%)
Nov 21, 2023
3.050
3.373
2.660
3.260
126,180
+0.14(+4.49%)
Nov 20, 2023
2.470
3.652
2.125
3.120
403,544
+0.76(+32.20%)
Nov 17, 2023
2.340
2.400
2.300
2.360
4,942
-0.02(-0.84%)
Nov 16, 2023
2.490
2.635
2.370
2.380
44,159
-0.07(-2.86%)
Nov 15, 2023
2.450
2.600
2.420
2.450
5,761
+0.05(+2.08%)
Nov 14, 2023
2.450
2.500
2.210
2.400
3,168
-0.04(-1.64%)
Nov 13, 2023
2.280
2.450
2.280
2.440
14,318
+0.04(+1.67%)
Nov 10, 2023
2.540
2.540
2.290
2.400
9,066
-0.05(-2.04%)
Nov 09, 2023
2.600
2.600
2.395
2.450
5,634
-0.05(-2.00%)
Nov 08, 2023
2.330
2.550
2.330
2.500
9,160
+0.22(+9.65%)
Nov 07, 2023
2.460
2.470
2.280
2.280
4,018
-0.11(-4.60%)
Nov 06, 2023
2.570
2.670
2.280
2.390
10,402
-0.08(-3.24%)
Nov 03, 2023
2.550
2.690
2.470
2.470
8,214
-0.09(-3.52%)
Nov 02, 2023
2.510
2.675
2.410
2.560
2,812
+0.16(+6.67%)
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
.