Light & Wonder, Inc. (ASX:LNW)
Australia · Delayed Price · Currency is AUD 148.92
-2.38 (-1.57%)
Last updated: Aug 1, 2025
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 150.93 | 152.99 | 150.50 | 151.30 | - | 0.67% | 115,074 |
| Jul 30, 2025 | 151.18 | 151.52 | 150.11 | 150.30 | - | -1.12% | 99,640 |
| Jul 29, 2025 | 150.28 | 152.76 | 150.28 | 152.00 | - | 1.88% | 58,735 |
| Jul 28, 2025 | 149.66 | 149.84 | 146.54 | 149.20 | - | 1.10% | 144,455 |
| Jul 25, 2025 | 148.60 | 149.01 | 146.85 | 147.58 | - | -1.73% | 65,430 |
| Jul 24, 2025 | 149.56 | 151.74 | 147.96 | 150.18 | - | -0.25% | 54,740 |
| Jul 23, 2025 | 149.40 | 150.79 | 148.37 | 150.55 | - | 2.11% | 41,621 |
| Jul 22, 2025 | 148.98 | 155.47 | 147.44 | 147.44 | - | -0.56% | 166,478 |
| Jul 21, 2025 | 150.12 | 150.12 | 147.90 | 148.27 | - | -2.02% | 126,073 |
| Jul 18, 2025 | 151.00 | 155.00 | 150.00 | 151.32 | - | -0.10% | 176,145 |
| Jul 17, 2025 | 149.87 | 151.47 | 148.65 | 151.47 | - | 2.98% | 110,393 |
| Jul 16, 2025 | 148.51 | 148.51 | 146.66 | 147.09 | - | -1.33% | 153,020 |
| Jul 15, 2025 | 149.79 | 150.49 | 148.50 | 149.08 | - | 1.62% | 54,540 |
| Jul 14, 2025 | 148.80 | 148.94 | 146.62 | 146.71 | - | -3.57% | 69,112 |
| Jul 11, 2025 | 152.30 | 153.84 | 150.15 | 152.14 | - | -0.01% | 183,359 |
| Jul 10, 2025 | 154.25 | 155.00 | 151.41 | 152.16 | - | -1.00% | 254,119 |
| Jul 9, 2025 | 152.50 | 154.49 | 152.05 | 153.70 | - | 0.93% | 214,979 |
| Jul 8, 2025 | 152.25 | 152.99 | 150.46 | 152.28 | - | 0.67% | 88,771 |
| Jul 7, 2025 | 149.13 | 152.02 | 149.12 | 151.26 | - | 0.88% | 72,959 |
| Jul 4, 2025 | 150.48 | 152.00 | 149.11 | 149.94 | - | 0.87% | 69,696 |
| Jul 3, 2025 | 147.26 | 150.98 | 147.26 | 148.64 | - | 1.59% | 60,233 |
| Jul 2, 2025 | 143.65 | 147.41 | 142.79 | 146.31 | - | -0.20% | 84,936 |
| Jul 1, 2025 | 146.08 | 147.29 | 145.71 | 146.61 | - | -0.55% | 935,368 |
| Jun 30, 2025 | 146.70 | 148.53 | 145.51 | 147.42 | - | 0.97% | 89,023 |
| Jun 27, 2025 | 143.73 | 147.48 | 142.61 | 146.00 | - | 0.14% | 181,434 |
| Jun 26, 2025 | 144.10 | 147.41 | 143.95 | 145.79 | - | 2.52% | 290,194 |
| Jun 25, 2025 | 135.00 | 144.05 | 132.75 | 142.20 | - | 10.48% | 623,286 |
| Jun 24, 2025 | 130.72 | 130.72 | 128.39 | 128.71 | - | 0.16% | 302,068 |
| Jun 23, 2025 | 130.40 | 131.87 | 125.58 | 128.50 | - | -0.16% | 930,832 |
| Jun 20, 2025 | 128.20 | 130.67 | 127.55 | 128.70 | - | -0.29% | 415,658 |
| Jun 19, 2025 | 131.89 | 131.89 | 128.89 | 129.08 | - | -2.22% | 785,276 |
| Jun 18, 2025 | 132.05 | 132.49 | 130.98 | 132.01 | - | 3.23% | 242,892 |
| Jun 17, 2025 | 127.39 | 129.35 | 127.27 | 127.88 | - | 1.27% | 130,142 |
| Jun 16, 2025 | 128.50 | 128.50 | 126.08 | 126.28 | - | -1.83% | 215,407 |
| Jun 13, 2025 | 130.93 | 132.00 | 127.54 | 128.63 | - | -3.42% | 279,797 |
| Jun 12, 2025 | 137.00 | 137.00 | 132.26 | 133.18 | - | -3.57% | 125,732 |
| Jun 11, 2025 | 136.45 | 139.96 | 134.39 | 138.11 | - | 2.10% | 323,468 |
| Jun 10, 2025 | 135.04 | 136.95 | 134.56 | 135.27 | - | 3.54% | 218,472 |
| Jun 6, 2025 | 129.50 | 131.76 | 126.80 | 130.64 | - | -0.59% | 669,592 |
| Jun 5, 2025 | 131.55 | 132.59 | 130.40 | 131.42 | - | 0.18% | 445,314 |
| Jun 4, 2025 | 130.89 | 133.44 | 130.13 | 131.19 | - | 2.28% | 489,304 |
| Jun 3, 2025 | 129.73 | 130.49 | 126.02 | 128.27 | - | -4.17% | 345,378 |
| Jun 2, 2025 | 139.00 | 139.00 | 133.14 | 133.85 | - | -5.85% | 194,428 |
| May 30, 2025 | 143.01 | 143.87 | 140.20 | 142.16 | - | -2.33% | 222,827 |
| May 29, 2025 | 144.16 | 146.72 | 142.34 | 145.55 | - | 0.80% | 222,460 |
| May 28, 2025 | 143.46 | 146.97 | 142.65 | 144.40 | - | 2.67% | 491,503 |
| May 27, 2025 | 139.00 | 142.66 | 137.90 | 140.65 | - | 3.21% | 360,652 |
| May 26, 2025 | 131.80 | 136.27 | 131.36 | 136.27 | - | 5.83% | 174,420 |
| May 23, 2025 | 129.28 | 129.28 | 127.78 | 128.76 | - | -0.95% | 275,578 |
| May 22, 2025 | 129.09 | 130.36 | 128.41 | 130.00 | - | -1.52% | 282,985 |