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
)
3.460
+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:
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 (%)
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%)
May 02, 2022
7.490
7.870
7.240
7.700
96,477
+0.10(+1.32%)
Apr 29, 2022
7.440
7.600
7.330
7.600
30,495
+0.14(+1.88%)
Apr 28, 2022
7.800
7.810
7.460
7.460
40,099
-0.08(-1.06%)
Apr 27, 2022
7.510
7.870
7.480
7.540
40,990
-0.24(-3.08%)
Apr 26, 2022
7.790
8.080
7.780
7.780
36,000
-0.13(-1.64%)
Apr 25, 2022
7.930
8.130
7.810
7.910
36,348
-0.19(-2.35%)
Apr 22, 2022
8.180
8.250
8.100
8.100
10,306
-0.21(-2.53%)
Apr 21, 2022
8.170
8.400
7.960
8.310
61,785
+0.16(+1.96%)
Apr 20, 2022
8.950
8.950
8.090
8.150
26,029
+0.09(+1.12%)
Apr 19, 2022
7.900
8.380
7.900
8.060
21,525
+0.09(+1.13%)
Apr 18, 2022
7.750
8.100
7.560
7.970
58,329
+0.06(+0.76%)
Apr 14, 2022
8.040
8.179
7.860
7.910
29,033
-0.04(-0.50%)
Apr 13, 2022
7.960
8.102
7.940
7.950
40,863
+0.04(+0.51%)
Apr 12, 2022
8.020
8.370
7.770
7.910
34,635
-0.09(-1.12%)
Apr 11, 2022
8.290
8.402
8.000
8.000
45,116
-0.22(-2.68%)
Apr 08, 2022
8.150
8.380
8.150
8.220
18,869
+0.10(+1.23%)
Apr 07, 2022
8.280
8.350
8.000
8.120
53,923
-0.04(-0.49%)
Apr 06, 2022
8.630
8.660
8.000
8.160
108,869
-0.24(-2.86%)
Apr 05, 2022
8.560
8.600
8.310
8.400
35,668
-0.24(-2.78%)
Apr 04, 2022
8.460
8.700
8.460
8.640
58,254
+0.03(+0.35%)
Apr 01, 2022
9.510
10.13
8.510
8.610
260,489
+0.06(+0.70%)
Mar 31, 2022
8.330
9.250
8.300
8.550
196,192
+0.27(+3.26%)
Mar 30, 2022
8.600
8.705
8.200
8.280
123,975
-0.40(-4.61%)
Mar 29, 2022
8.720
8.890
8.510
8.680
60,793
-0.04(-0.46%)
Mar 28, 2022
8.500
8.750
8.480
8.720
39,136
+0.03(+0.35%)
Mar 25, 2022
8.740
8.960
8.510
8.690
27,509
-0.02(-0.23%)
Mar 24, 2022
8.590
8.870
8.520
8.710
20,192
+0.12(+1.40%)
Mar 23, 2022
8.900
8.900
8.590
8.590
32,682
-0.31(-3.48%)
Mar 22, 2022
8.630
8.990
8.560
8.900
41,136
+0.27(+3.13%)
Mar 21, 2022
8.850
9.095
8.480
8.630
52,398
-0.10(-1.15%)
Mar 18, 2022
9.090
9.340
8.720
8.730
63,257
-0.42(-4.59%)
Mar 17, 2022
8.900
9.240
8.900
9.150
28,621
+0.20(+2.23%)
Mar 16, 2022
8.720
9.240
8.710
8.950
19,931
+0.22(+2.52%)
Mar 15, 2022
8.920
9.100
8.730
8.730
45,915
-0.19(-2.13%)
Mar 14, 2022
9.120
9.190
8.920
8.920
32,572
-0.23(-2.51%)
Mar 11, 2022
9.320
9.419
9.130
9.150
12,044
-0.13(-1.40%)
Mar 10, 2022
9.480
9.480
9.190
9.280
20,576
-0.09(-0.96%)
Mar 09, 2022
9.500
9.560
9.240
9.370
40,829
-0.01(-0.11%)
Mar 08, 2022
9.000
9.500
9.000
9.380
41,223
+0.38(+4.22%)
Mar 07, 2022
9.120
9.485
9.000
9.000
60,020
-0.27(-2.91%)
Mar 04, 2022
9.270
9.575
9.070
9.270
56,519
-0.09(-0.96%)
Mar 03, 2022
9.500
9.560
9.210
9.360
51,251
-0.14(-1.47%)
Mar 02, 2022
9.850
9.976
9.500
9.500
52,292
-0.19(-1.96%)
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
.