Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BM Technologies, Inc.
(NY:
BMTX
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Aug 21, 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 (%)
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%)
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%)
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
.