BM Technologies, Inc. (NY: BMTX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	4.760	4.790	4.740	4.750	216,771	+0.00(+0.00%)
Nov 01, 2024	4.780	4.780	4.740	4.750	307,585	+0.01(+0.21%)
Oct 31, 2024	4.750	4.770	4.710	4.740	216,239	+0.02(+0.42%)
Oct 30, 2024	4.730	4.750	4.720	4.720	130,187	+0.00(+0.00%)
Oct 29, 2024	4.740	4.780	4.700	4.720	595,185	-0.01(-0.21%)
Oct 28, 2024	4.740	4.755	4.700	4.730	921,171	-0.01(-0.21%)
Oct 25, 2024	4.720	4.859	4.680	4.740	3,604,339	+1.52(+47.20%)
Oct 24, 2024	3.270	3.380	3.220	3.220	22,994	-0.03(-0.92%)
Oct 23, 2024	3.270	3.390	3.230	3.250	31,467	-0.16(-4.69%)
Oct 22, 2024	3.250	3.410	3.197	3.410	8,684	+0.15(+4.60%)
Oct 21, 2024	3.250	3.430	3.210	3.260	64,354	-0.08(-2.40%)
Oct 18, 2024	3.440	3.440	3.265	3.340	5,828	-0.05(-1.47%)
Oct 17, 2024	3.320	3.410	3.260	3.390	13,536	-0.01(-0.29%)
Oct 16, 2024	3.280	3.400	3.251	3.400	10,933	+0.06(+1.80%)
Oct 15, 2024	3.250	3.340	3.250	3.340	11,257	+0.12(+3.73%)
Oct 14, 2024	3.260	3.290	3.100	3.220	31,146	-0.03(-0.92%)
Oct 11, 2024	3.360	3.360	3.250	3.250	10,463	-0.09(-2.69%)
Oct 10, 2024	3.230	3.370	3.150	3.340	19,248	+0.09(+2.77%)
Oct 09, 2024	3.250	3.294	3.250	3.250	4,102	+0.00(+0.00%)
Oct 08, 2024	3.160	3.280	3.100	3.250	27,300	+0.04(+1.25%)
Oct 07, 2024	3.270	3.300	3.100	3.210	7,107	-0.05(-1.53%)
Oct 04, 2024	3.160	3.300	3.160	3.260	40,266	+0.10(+3.16%)
Oct 03, 2024	3.330	3.330	3.120	3.160	15,580	-0.18(-5.39%)
Oct 02, 2024	3.384	3.476	3.330	3.340	5,942	-0.02(-0.60%)
Oct 01, 2024	3.350	3.400	3.320	3.360	20,644	-0.04(-1.18%)
Sep 30, 2024	3.370	3.430	3.260	3.400	11,219	-0.03(-0.87%)
Sep 27, 2024	3.330	3.430	3.233	3.430	53,869	+0.10(+3.00%)
Sep 26, 2024	3.250	3.380	3.210	3.330	17,070	+0.01(+0.30%)
Sep 25, 2024	3.300	3.374	3.120	3.320	35,749	+0.06(+1.84%)
Sep 24, 2024	3.350	3.400	3.110	3.260	17,931	-0.14(-4.12%)
Sep 23, 2024	3.330	3.400	3.300	3.400	13,196	+0.02(+0.59%)
Sep 20, 2024	3.200	3.380	3.105	3.380	23,069	+0.05(+1.50%)
Sep 19, 2024	3.300	3.350	3.150	3.330	25,924	+0.04(+1.22%)
Sep 18, 2024	3.150	3.315	3.060	3.290	22,529	+0.11(+3.46%)
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%)

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.