Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BM Technologies, Inc.
(NY:
BMTX
)
3.260
+0.100 (+3.16%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 4, 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 (%)
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%)
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%)
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
.