IDP Education Limited (ASX:IEL)
Australia · Delayed Price · Currency is AUD 3.610
+0.050 (1.40%)
Aug 1, 2025, 4:10 PM AEST
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.53 | 3.62 | 3.52 | 3.60 | 3.60 | 1.12% | 901,461 |
| Jul 31, 2025 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | -0.84% | 2,295,930 |
| Jul 30, 2025 | 3.59 | 3.67 | 3.53 | 3.59 | 3.59 | -0.83% | 3,059,048 |
| Jul 29, 2025 | 3.67 | 3.68 | 3.56 | 3.62 | 3.62 | -2.16% | 2,737,387 |
| Jul 28, 2025 | 3.73 | 3.76 | 3.68 | 3.70 | 3.70 | - | 1,591,567 |
| Jul 25, 2025 | 3.76 | 3.80 | 3.70 | 3.70 | 3.70 | -1.60% | 2,365,117 |
| Jul 24, 2025 | 3.81 | 3.81 | 3.74 | 3.76 | 3.76 | -0.27% | 3,154,133 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.63 | 3.77 | 3.77 | 3.29% | 2,660,995 |
| Jul 22, 2025 | 3.68 | 3.69 | 3.57 | 3.65 | 3.65 | - | 3,363,829 |
| Jul 21, 2025 | 3.75 | 3.78 | 3.65 | 3.65 | 3.65 | -3.44% | 2,519,410 |
| Jul 18, 2025 | 3.75 | 3.80 | 3.72 | 3.78 | 3.78 | 1.34% | 2,299,507 |
| Jul 17, 2025 | 3.82 | 3.85 | 3.71 | 3.73 | 3.73 | -1.58% | 2,269,372 |
| Jul 16, 2025 | 3.73 | 3.80 | 3.66 | 3.79 | 3.79 | 1.61% | 2,599,221 |
| Jul 15, 2025 | 3.78 | 3.80 | 3.67 | 3.73 | 3.73 | -0.80% | 1,736,276 |
| Jul 14, 2025 | 3.81 | 3.82 | 3.71 | 3.76 | 3.76 | -1.83% | 2,141,165 |
| Jul 11, 2025 | 4.01 | 4.01 | 3.80 | 3.83 | 3.83 | -3.28% | 2,333,106 |
| Jul 10, 2025 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -2.46% | 2,230,223 |
| Jul 9, 2025 | 3.95 | 4.10 | 3.94 | 4.06 | 4.06 | 3.57% | 3,288,730 |
| Jul 8, 2025 | 4.04 | 4.07 | 3.89 | 3.92 | 3.92 | -3.69% | 4,432,820 |
| Jul 7, 2025 | 4.14 | 4.16 | 3.92 | 4.07 | 4.07 | -1.45% | 5,739,372 |
| Jul 4, 2025 | 4.15 | 4.23 | 4.10 | 4.13 | 4.13 | 0.73% | 2,832,242 |
| Jul 3, 2025 | 4.09 | 4.17 | 4.08 | 4.10 | 4.10 | - | 3,533,326 |
| Jul 2, 2025 | 4.03 | 4.18 | 4.02 | 4.10 | 4.10 | 1.99% | 5,137,440 |
| Jul 1, 2025 | 3.74 | 4.03 | 3.64 | 4.02 | 4.02 | 9.54% | 4,827,342 |
| Jun 30, 2025 | 3.64 | 3.73 | 3.57 | 3.67 | 3.67 | -2.39% | 6,447,242 |
| Jun 27, 2025 | 3.65 | 3.82 | 3.65 | 3.76 | 3.76 | 3.30% | 3,475,946 |
| Jun 26, 2025 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | 1.96% | 3,574,271 |
| Jun 25, 2025 | 3.61 | 3.66 | 3.54 | 3.57 | 3.57 | -1.11% | 3,178,194 |
| Jun 24, 2025 | 3.57 | 3.67 | 3.51 | 3.61 | 3.61 | 2.56% | 4,268,298 |
| Jun 23, 2025 | 3.69 | 3.69 | 3.47 | 3.52 | 3.52 | -4.09% | 4,498,247 |
| Jun 20, 2025 | 3.73 | 3.87 | 3.63 | 3.67 | 3.67 | -2.39% | 7,584,366 |
| Jun 19, 2025 | 3.68 | 3.77 | 3.59 | 3.76 | 3.76 | 2.45% | 4,811,496 |
| Jun 18, 2025 | 3.54 | 3.67 | 3.49 | 3.67 | 3.67 | 2.80% | 3,847,063 |
| Jun 17, 2025 | 3.63 | 3.66 | 3.49 | 3.57 | 3.57 | -0.83% | 5,560,499 |
| Jun 16, 2025 | 3.59 | 3.73 | 3.57 | 3.60 | 3.60 | -1.37% | 4,384,966 |
| Jun 13, 2025 | 3.47 | 3.66 | 3.42 | 3.65 | 3.65 | 4.89% | 9,261,425 |
| Jun 12, 2025 | 3.61 | 3.67 | 3.44 | 3.48 | 3.48 | -2.25% | 10,986,663 |
| Jun 11, 2025 | 3.80 | 3.87 | 3.56 | 3.56 | 3.56 | -4.81% | 8,428,311 |
| Jun 10, 2025 | 3.66 | 4.03 | 3.65 | 3.74 | 3.74 | 4.18% | 12,157,938 |
| Jun 6, 2025 | 3.56 | 3.66 | 3.42 | 3.59 | 3.59 | 1.41% | 8,607,765 |
| Jun 5, 2025 | 3.75 | 3.75 | 3.41 | 3.54 | 3.54 | -6.35% | 15,340,260 |
| Jun 4, 2025 | 3.91 | 4.24 | 3.74 | 3.78 | 3.78 | -2.58% | 13,071,887 |
| Jun 3, 2025 | 5.08 | 5.27 | 3.86 | 3.88 | 3.88 | -48.06% | 25,547,763 |
| Jun 2, 2025 | 7.80 | 7.89 | 7.44 | 7.47 | 7.47 | -4.23% | 2,451,263 |
| May 30, 2025 | 7.84 | 7.97 | 7.74 | 7.80 | 7.80 | -0.64% | 2,328,903 |
| May 29, 2025 | 7.91 | 7.94 | 7.73 | 7.85 | 7.85 | -0.63% | 2,728,358 |
| May 28, 2025 | 8.25 | 8.25 | 7.86 | 7.90 | 7.90 | -3.78% | 4,525,695 |
| May 27, 2025 | 8.20 | 8.24 | 7.98 | 8.21 | 8.21 | 0.74% | 1,392,005 |
| May 26, 2025 | 8.36 | 8.45 | 8.11 | 8.15 | 8.15 | -2.16% | 805,326 |
| May 23, 2025 | 8.59 | 8.67 | 8.28 | 8.33 | 8.33 | -2.91% | 1,698,741 |