Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BM Technologies, Inc. (BMTX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
6.42-0.43 (-6.28%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20226.846.886.356.426.4275,461
Sep 28, 20226.606.916.516.856.8567,200
Sep 27, 20226.366.686.366.616.6160,000
Sep 26, 20226.286.466.286.406.4068,400
Sep 23, 20226.186.406.156.406.4060,400
Sep 22, 20226.286.286.196.266.2623,900
Sep 21, 20226.266.346.176.306.3015,500
Sep 20, 20226.246.396.126.326.3221,200
Sep 19, 20226.416.426.256.256.2556,400
Sep 16, 20226.156.496.156.496.4961,000
Sep 15, 20226.066.206.046.186.1858,300
Sep 14, 20226.236.236.056.086.0846,600
Sep 13, 20226.556.556.076.116.1139,600
Sep 12, 20226.656.656.286.296.2945,200
Sep 09, 20226.476.536.366.376.3727,400
Sep 08, 20226.276.336.246.296.299,500
Sep 07, 20226.066.336.066.296.2933,700
Sep 06, 20226.156.196.106.156.1523,200
Sep 02, 20226.406.406.186.216.2114,600
Sep 01, 20226.386.386.146.266.2630,900
Aug 31, 20226.486.486.306.326.3224,300
Aug 30, 20226.336.336.266.326.3217,300
Aug 29, 20226.236.586.236.386.3837,300
Aug 26, 20226.486.486.196.236.2369,900
Aug 25, 20226.506.536.156.376.37102,200
Aug 24, 20226.846.846.486.506.5030,900
Aug 23, 20226.467.006.426.756.75115,300
Aug 22, 20226.736.776.406.426.4220,300
Aug 19, 20226.666.676.356.506.5048,300
Aug 18, 20226.536.766.456.616.6138,300
Aug 17, 20226.056.506.056.456.4531,600
Aug 16, 20226.386.656.056.056.05279,900
Aug 15, 20226.186.786.186.306.30140,900
Aug 12, 20226.656.786.246.306.3081,000
Aug 11, 20226.256.606.256.406.40105,000
Aug 10, 20226.076.706.076.216.2149,800
Aug 09, 20225.996.115.906.056.05104,400
Aug 08, 20225.665.995.665.905.9042,400
Aug 05, 20225.845.845.545.695.6994,100
Aug 04, 20225.755.855.575.575.57107,900
Aug 03, 20225.605.915.605.705.70103,800
Aug 02, 20225.856.395.505.705.7091,600
Aug 01, 20226.016.045.855.855.8521,100
Jul 29, 20225.986.085.896.006.0026,800
Jul 28, 20225.766.025.765.925.9231,600
Jul 27, 20225.906.075.815.865.8634,300
Jul 26, 20225.856.045.855.975.9715,300
Jul 25, 20225.856.125.855.865.8650,800
Jul 22, 20225.906.045.906.006.009,800
Jul 21, 20226.006.135.875.925.9218,600
Jul 20, 20226.276.276.006.016.0115,800
Jul 19, 20226.006.205.925.925.9246,000
Jul 18, 20225.916.005.906.006.0032,300
Jul 15, 20225.996.015.895.945.9411,000
Jul 14, 20225.855.875.805.855.857,300
Jul 13, 20225.946.035.905.935.934,500
Jul 12, 20225.705.905.705.825.8213,700
Jul 11, 20226.006.005.765.805.806,700
Jul 08, 20225.855.995.855.875.8712,500
Jul 07, 20225.636.005.635.975.9734,200
Jul 06, 20225.455.855.405.775.77113,500
Jul 05, 20225.785.985.525.555.5565,600
Jul 01, 20225.875.915.875.895.8924,800
Jun 30, 20225.806.005.775.895.8915,600
Jun 29, 20225.805.975.755.755.7540,200
Jun 28, 20225.955.995.755.805.8071,100
Jun 27, 20226.076.185.865.865.8627,400
Jun 24, 20226.226.276.116.116.1130,700
Jun 23, 20226.296.306.096.096.0911,800
Jun 22, 20226.006.206.006.186.1820,300
Jun 21, 20225.766.295.766.296.2930,800
Jun 17, 20225.996.275.935.935.9344,300
Jun 16, 20225.736.165.736.166.1648,700
Jun 15, 20226.326.326.116.116.1118,200
Jun 14, 20226.016.416.006.106.1018,800
Jun 13, 20226.296.405.986.106.1064,400
Jun 10, 20226.006.356.006.356.3535,500
Jun 09, 20226.946.946.016.016.0146,400
Jun 08, 20225.926.605.926.606.6036,700
Jun 07, 20226.446.445.966.136.1344,800
Jun 06, 20226.606.626.286.326.3228,800
Jun 03, 20226.596.706.476.626.6210,200
Jun 02, 20226.726.796.566.596.5917,500
Jun 01, 20226.576.786.576.656.6525,800
May 31, 20226.756.806.596.596.5912,100
May 27, 20226.646.676.506.596.5926,300
May 26, 20226.236.676.236.456.4528,700
May 25, 20226.016.566.016.306.3057,600
May 24, 20226.006.326.006.136.13158,800
May 23, 20227.247.246.326.586.58104,000
May 20, 20227.067.066.656.736.7350,300
May 19, 20227.017.226.957.097.0927,400
May 18, 20227.027.176.867.017.0127,200
May 17, 20228.008.006.967.027.0295,000
May 16, 20226.777.636.687.517.5177,900
May 13, 20226.127.486.126.906.90117,200
May 12, 20226.266.706.116.636.63146,000
May 11, 20226.456.966.276.386.38123,000
May 10, 20226.766.926.556.606.6027,000
May 09, 20226.506.926.506.786.7837,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement