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 )

3.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 3.210 3.320 3.165 3.180 19,510 -0.08(-2.45%)
Sep 16, 2024 3.240 3.270 3.150 3.260 8,500 +0.10(+3.16%)
Sep 13, 2024 3.150 3.310 3.050 3.160 9,270 +0.07(+2.27%)
Sep 12, 2024 3.091 3.185 3.090 3.090 7,765 -0.02(-0.64%)
Sep 11, 2024 3.240 3.240 2.998 3.110 14,220 +0.07(+2.30%)
Sep 10, 2024 2.920 3.040 2.920 3.040 18,641 +0.05(+1.67%)
Sep 09, 2024 2.780 3.000 2.751 2.990 12,414 +0.20(+7.17%)
Sep 06, 2024 2.810 2.970 2.661 2.790 42,489 -0.06(-2.11%)
Sep 05, 2024 2.930 2.930 2.750 2.850 12,950 +0.01(+0.35%)
Sep 04, 2024 2.920 2.960 2.748 2.840 31,858 -0.06(-2.07%)
Sep 03, 2024 3.010 3.070 2.779 2.900 17,844 -0.13(-4.31%)
Aug 30, 2024 3.050 3.161 2.900 3.031 72,447 -0.13(-4.09%)
Aug 29, 2024 2.880 3.340 2.810 3.160 23,415 +0.30(+10.49%)
Aug 28, 2024 2.940 2.940 2.851 2.860 6,964 -0.06(-2.05%)
Aug 27, 2024 3.070 3.280 2.873 2.920 32,552 -0.37(-11.25%)
Aug 26, 2024 2.240 3.300 2.240 3.290 224,968 +0.51(+18.35%)
Aug 23, 2024 3.130 3.288 2.700 2.780 106,911 -0.32(-10.32%)
Aug 22, 2024 3.470 3.470 3.100 3.100 116,343 -0.37(-10.66%)
Aug 21, 2024 2.670 3.470 2.500 3.470 140,930 +0.75(+27.57%)
Aug 20, 2024 2.200 2.840 2.130 2.720 148,227 +0.52(+23.64%)
Aug 19, 2024 2.430 2.430 2.060 2.200 279,076 -0.27(-10.93%)
Aug 16, 2024 2.820 2.850 2.310 2.470 249,346 -0.30(-10.83%)
Aug 15, 2024 2.620 3.140 2.290 2.770 388,674 +0.14(+5.32%)
Aug 14, 2024 2.640 2.710 2.540 2.630 17,925 +0.01(+0.38%)
Aug 13, 2024 2.700 2.840 2.620 2.620 38,587 -0.02(-0.76%)
Aug 12, 2024 2.730 2.780 2.532 2.640 13,506 -0.01(-0.38%)
Aug 09, 2024 2.490 2.659 2.441 2.650 30,819 +0.00(+0.00%)
Aug 08, 2024 2.250 2.715 2.250 2.650 18,811 +0.00(+0.00%)
Aug 07, 2024 2.550 2.650 2.440 2.650 8,212 +0.16(+6.43%)
Aug 06, 2024 2.390 2.720 2.360 2.490 18,374 +0.16(+6.87%)
Aug 05, 2024 2.680 2.680 2.310 2.330 49,886 -0.29(-11.07%)
Aug 02, 2024 2.740 2.820 2.510 2.620 102,970 -0.17(-6.09%)
Aug 01, 2024 2.710 2.910 2.677 2.790 33,965 +0.07(+2.57%)
Jul 31, 2024 2.660 2.750 2.650 2.720 34,881 +0.02(+0.74%)
Jul 30, 2024 2.750 2.829 2.621 2.700 7,125 -0.07(-2.53%)
Jul 29, 2024 2.630 2.790 2.600 2.770 25,193 +0.10(+3.75%)
Jul 26, 2024 2.750 3.100 2.600 2.670 14,554 -0.14(-4.98%)
Jul 25, 2024 2.900 2.960 2.680 2.810 17,741 -0.16(-5.39%)
Jul 24, 2024 2.980 3.260 2.900 2.970 132,362 +0.04(+1.37%)
Jul 23, 2024 3.080 3.280 2.930 2.930 110,145 -0.15(-4.87%)
Jul 22, 2024 3.110 3.260 3.050 3.080 10,939 +0.02(+0.65%)
Jul 19, 2024 2.840 3.260 2.794 3.060 25,368 +0.19(+6.62%)
Jul 18, 2024 2.810 2.950 2.760 2.870 41,527 -0.04(-1.37%)
Jul 17, 2024 2.650 2.920 2.640 2.910 26,985 +0.21(+7.78%)
Jul 16, 2024 2.540 2.800 2.540 2.700 55,396 +0.11(+4.25%)
Jul 15, 2024 2.820 2.890 2.550 2.590 37,178 -0.28(-9.76%)
Jul 12, 2024 2.580 2.880 2.500 2.870 66,744 +0.37(+14.80%)
Jul 11, 2024 2.400 2.550 2.390 2.500 24,898 +0.10(+4.17%)
Jul 10, 2024 2.230 2.570 2.230 2.400 51,864 +0.15(+6.67%)
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%)
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.