BM Technologies, Inc. (NY: BMTX )

1.850 +0.090 (+5.11%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.760 1.850 1.721 1.850 18,674 +0.09(+5.11%)
Feb 29, 2024 1.830 1.830 1.760 1.760 6,858 -0.03(-1.73%)
Feb 28, 2024 1.750 1.800 1.750 1.791 4,116 +0.03(+1.76%)
Feb 27, 2024 1.810 1.830 1.700 1.760 7,013 +0.00(+0.00%)
Feb 26, 2024 1.780 1.814 1.760 1.760 5,182 +0.01(+0.57%)
Feb 23, 2024 1.650 1.770 1.650 1.750 31,216 +0.02(+1.45%)
Feb 22, 2024 1.850 1.880 1.660 1.725 43,672 -0.06(-3.63%)
Feb 21, 2024 1.952 1.953 1.781 1.790 5,648 -0.09(-4.79%)
Feb 20, 2024 1.980 1.990 1.785 1.880 23,328 -0.12(-6.00%)
Feb 16, 2024 2.010 2.080 1.960 2.000 6,729 -0.07(-3.38%)
Feb 15, 2024 2.030 2.080 1.970 2.070 17,389 +0.02(+0.98%)
Feb 14, 2024 2.000 2.050 2.000 2.050 6,864 -0.01(-0.49%)
Feb 13, 2024 2.000 2.063 2.000 2.060 4,235 +0.06(+3.00%)
Feb 12, 2024 2.010 2.130 2.000 2.000 11,346 -0.04(-1.96%)
Feb 09, 2024 2.060 2.090 2.000 2.040 8,532 -0.03(-1.45%)
Feb 08, 2024 2.000 2.140 2.000 2.070 9,881 +0.01(+0.51%)
Feb 07, 2024 2.068 2.075 2.050 2.059 5,539 -0.00(-0.02%)
Feb 06, 2024 2.010 2.100 2.000 2.060 4,936 +0.04(+1.98%)
Feb 05, 2024 2.070 2.130 2.020 2.020 8,444 -0.11(-5.16%)
Feb 02, 2024 2.080 2.245 2.050 2.130 32,034 +0.00(+0.24%)
Feb 01, 2024 2.050 2.205 2.050 2.125 17,126 -0.00(-0.23%)
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%)
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.