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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Dec 31, 2021
9.210
9.450
9.210
9.210
68,580
-0.09(-0.97%)
Dec 30, 2021
9.150
9.506
9.150
9.300
65,774
+0.01(+0.11%)
Dec 29, 2021
9.560
9.560
9.210
9.290
104,390
-0.13(-1.38%)
Dec 28, 2021
9.370
9.629
9.290
9.420
123,231
+0.07(+0.75%)
Dec 27, 2021
9.500
9.580
9.150
9.350
141,546
-0.03(-0.32%)
Dec 23, 2021
9.470
9.579
9.270
9.380
128,169
-0.08(-0.85%)
Dec 22, 2021
9.620
9.780
9.220
9.460
92,798
-0.17(-1.77%)
Dec 21, 2021
9.170
9.860
9.000
9.630
140,490
+0.53(+5.82%)
Dec 20, 2021
9.030
9.300
8.910
9.100
148,723
-0.01(-0.11%)
Dec 17, 2021
10.00
10.00
9.000
9.110
373,543
-0.85(-8.53%)
Dec 16, 2021
9.660
10.47
9.410
9.960
568,795
+0.29(+3.00%)
Dec 15, 2021
9.930
10.14
9.720
9.670
194,881
-0.35(-3.49%)
Dec 14, 2021
9.710
10.18
9.710
10.02
99,493
+0.20(+2.04%)
Dec 13, 2021
9.950
10.11
9.500
9.820
304,649
-0.34(-3.35%)
Dec 10, 2021
10.56
10.61
9.622
10.16
252,205
-0.45(-4.24%)
Dec 09, 2021
10.76
10.89
10.45
10.61
196,020
-0.06(-0.56%)
Dec 08, 2021
11.37
11.55
10.54
10.67
279,792
-0.61(-5.41%)
Dec 07, 2021
11.00
11.61
10.79
11.28
153,876
+0.36(+3.30%)
Dec 06, 2021
11.07
11.26
10.21
10.92
313,889
-0.31(-2.76%)
Dec 03, 2021
11.78
11.89
10.88
11.23
280,899
-0.57(-4.83%)
Dec 02, 2021
12.18
12.55
11.35
11.80
414,129
-0.64(-5.14%)
Dec 01, 2021
12.16
12.98
12.05
12.44
560,822
+0.39(+3.24%)
Nov 30, 2021
12.85
13.24
11.51
12.05
560,623
-0.99(-7.59%)
Nov 29, 2021
14.00
14.00
12.57
13.04
581,176
-0.47(-3.48%)
Nov 26, 2021
13.26
14.61
13.04
13.51
362,721
-0.07(-0.52%)
Nov 24, 2021
13.01
13.74
12.30
13.58
573,121
-0.24(-1.74%)
Nov 23, 2021
13.18
14.17
12.11
13.82
1,158,463
+1.79(+14.88%)
Nov 22, 2021
12.62
13.04
11.15
12.03
679,837
-0.68(-5.35%)
Nov 19, 2021
14.00
14.13
12.15
12.71
855,687
-1.41(-9.99%)
Nov 18, 2021
14.00
14.13
13.75
14.12
2,449,709
+1.21(+9.37%)
Nov 17, 2021
12.35
14.68
12.35
12.91
2,228,906
+0.62(+5.04%)
Nov 16, 2021
12.23
12.76
11.45
12.29
414,445
+0.06(+0.49%)
Nov 15, 2021
12.25
13.93
11.53
12.23
1,400,740
+1.27(+11.59%)
Nov 12, 2021
10.46
11.25
10.27
10.96
374,209
+0.53(+5.08%)
Nov 11, 2021
9.450
10.91
9.260
10.43
258,576
+1.05(+11.19%)
Nov 10, 2021
9.370
9.380
39,126
-0.07(-0.74%)
Nov 09, 2021
9.490
9.760
9.300
9.450
34,927
+0.00(+0.00%)
Nov 08, 2021
9.720
9.720
9.410
9.450
44,114
-0.32(-3.28%)
Nov 05, 2021
10.05
10.17
9.700
9.770
51,664
-0.28(-2.79%)
Nov 04, 2021
10.06
10.13
9.860
10.05
57,608
-0.01(-0.10%)
Nov 03, 2021
9.500
10.32
9.430
10.06
83,672
+0.55(+5.78%)
Nov 02, 2021
9.310
9.530
9.285
9.510
18,312
+0.03(+0.32%)
Nov 01, 2021
8.850
9.540
9.010
9.480
78,918
+0.54(+6.04%)
Oct 29, 2021
8.800
9.060
8.660
8.940
40,698
+0.09(+1.02%)
Oct 28, 2021
8.650
9.000
8.570
8.850
25,263
+0.18(+2.08%)
Oct 27, 2021
8.430
8.810
8.430
8.670
69,426
+0.22(+2.60%)
Oct 26, 2021
8.200
8.530
8.450
55,761
+0.24(+2.92%)
Oct 25, 2021
8.250
8.330
8.100
8.210
116,098
+0.20(+2.50%)
Oct 22, 2021
8.190
8.245
7.940
8.010
48,487
-0.24(-2.91%)
Oct 21, 2021
8.280
8.350
8.135
8.250
59,565
-0.03(-0.36%)
Oct 20, 2021
8.220
8.370
8.220
8.280
32,416
+0.11(+1.35%)
Oct 19, 2021
8.250
8.295
8.160
8.170
49,271
-0.10(-1.21%)
Oct 18, 2021
8.210
8.345
8.180
8.270
24,338
+0.03(+0.36%)
Oct 15, 2021
8.280
8.370
8.180
8.240
54,105
+0.05(+0.61%)
Oct 14, 2021
8.210
8.340
8.050
8.190
92,870
+0.00(+0.00%)
Oct 13, 2021
8.250
8.400
8.130
8.190
110,847
+0.19(+2.37%)
Oct 12, 2021
8.360
8.495
8.000
8.000
65,921
-0.34(-4.08%)
Oct 11, 2021
8.500
8.670
8.320
8.340
52,853
-0.17(-2.00%)
Oct 08, 2021
8.630
8.770
8.450
8.510
28,464
+0.02(+0.24%)
Oct 07, 2021
8.350
8.620
8.260
8.490
51,422
+0.14(+1.68%)
Oct 06, 2021
8.240
8.395
8.150
8.350
45,831
+0.12(+1.46%)
Oct 05, 2021
8.350
8.400
8.110
8.230
27,293
-0.19(-2.26%)
Oct 04, 2021
8.390
8.500
7.680
8.420
150,665
+0.07(+0.84%)
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
.