ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BM Technologies, Inc. (NY: BMTX )

2.490 +0.240 (+10.65%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 2.250 2.270 2.200 2.250 21,417 +0.05(+2.27%)
Jul 08, 2024 2.310 2.310 2.190 2.200 57,539 -0.12(-5.17%)
Jul 05, 2024 2.310 2.350 2.270 2.320 27,450 +0.04(+1.75%)
Jul 03, 2024 2.310 2.400 2.250 2.280 26,835 +0.04(+1.79%)
Jul 02, 2024 2.240 2.340 2.200 2.240 29,910 -0.02(-0.88%)
Jul 01, 2024 2.250 2.400 2.250 2.260 32,421 +0.01(+0.44%)
Jun 28, 2024 2.260 2.310 2.210 2.250 65,911 -0.05(-2.17%)
Jun 27, 2024 2.270 2.360 2.270 2.300 26,445 +0.01(+0.44%)
Jun 26, 2024 2.270 2.320 2.267 2.290 23,419 +0.03(+1.33%)
Jun 25, 2024 2.260 2.295 2.160 2.260 59,353 -0.02(-0.88%)
Jun 24, 2024 2.110 2.290 2.081 2.280 90,842 +0.17(+8.06%)
Jun 21, 2024 2.260 2.300 2.000 2.110 181,442 -0.19(-8.26%)
Jun 20, 2024 2.500 2.560 2.280 2.300 96,783 -0.27(-10.51%)
Jun 18, 2024 2.660 2.690 2.500 2.570 157,114 -0.19(-6.88%)
Jun 17, 2024 3.080 3.170 2.560 2.760 144,141 -0.37(-11.82%)
Jun 14, 2024 3.450 3.534 3.030 3.130 64,900 -0.28(-8.21%)
Jun 13, 2024 3.400 3.530 3.331 3.410 25,587 -0.01(-0.29%)
Jun 12, 2024 3.740 3.750 3.312 3.420 124,753 -0.16(-4.47%)
Jun 11, 2024 3.550 3.790 3.400 3.580 161,355 +0.09(+2.58%)
Jun 10, 2024 3.550 3.550 3.420 3.490 112,051 -0.03(-0.85%)
Jun 07, 2024 3.550 3.550 3.380 3.520 57,588 -0.01(-0.28%)
Jun 06, 2024 3.550 3.650 3.500 3.530 87,632 -0.02(-0.56%)
Jun 05, 2024 3.280 3.585 3.280 3.550 90,907 +0.24(+7.25%)
Jun 04, 2024 3.590 3.590 3.180 3.310 84,436 -0.28(-7.80%)
Jun 03, 2024 3.750 3.910 3.430 3.590 208,819 +0.13(+3.76%)
May 31, 2024 3.280 3.650 3.280 3.460 122,485 +0.15(+4.53%)
May 30, 2024 3.650 3.800 3.270 3.310 74,827 -0.34(-9.32%)
May 29, 2024 3.460 3.730 3.330 3.650 93,244 +0.11(+3.11%)
May 28, 2024 3.030 3.650 3.000 3.540 278,412 +0.53(+17.61%)
May 24, 2024 3.030 3.035 2.903 3.010 48,337 -0.01(-0.33%)
May 23, 2024 3.030 3.090 3.010 3.020 43,809 -0.03(-0.98%)
May 22, 2024 3.080 3.080 2.930 3.050 79,619 +0.01(+0.33%)
May 21, 2024 3.010 3.070 2.860 3.040 72,305 +0.15(+5.19%)
May 20, 2024 2.880 3.060 2.700 2.890 306,375 +0.11(+3.96%)
May 17, 2024 2.860 2.980 2.500 2.780 614,937 -0.02(-0.71%)
May 16, 2024 2.370 3.143 2.110 2.800 12,351,134 +1.09(+63.74%)
May 15, 2024 1.780 1.780 1.690 1.710 3,023 -0.01(-0.29%)
May 14, 2024 1.705 1.790 1.701 1.715 2,985 +0.02(+0.88%)
May 13, 2024 1.700 1.724 1.690 1.700 4,838 +0.00(+0.00%)
May 10, 2024 1.710 1.750 1.700 1.700 4,975 -0.03(-1.73%)
May 09, 2024 1.770 1.780 1.620 1.730 5,272 +0.01(+0.58%)
May 08, 2024 1.770 1.780 1.690 1.720 3,336 +0.02(+1.18%)
May 07, 2024 1.660 1.790 1.640 1.700 10,903 +0.07(+4.29%)
May 06, 2024 1.690 1.713 1.630 1.630 2,477 -0.03(-1.81%)
May 03, 2024 1.620 1.692 1.620 1.660 2,133 -0.03(-1.78%)
May 02, 2024 1.780 1.780 1.610 1.690 5,451 -0.06(-3.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.