BM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	36.02	38.76	36.02	38.76	38.76	4.98%	146,731
Jul 30, 2025	36.23	37.66	35.40	36.92	36.92	2.93%	44,756
Jul 29, 2025	35.01	36.24	35.00	35.87	35.87	2.25%	16,114
Jul 28, 2025	36.52	37.20	34.75	35.08	35.08	-3.94%	32,263
Jul 25, 2025	37.59	37.59	36.20	36.52	36.52	-1.40%	23,158
Jul 24, 2025	36.93	37.45	36.70	37.04	37.04	-0.19%	14,549
Jul 23, 2025	37.02	37.50	36.52	37.11	37.11	-0.13%	17,780
Jul 22, 2025	37.84	37.84	36.72	37.16	37.16	-0.48%	19,109
Jul 21, 2025	37.99	37.99	37.00	37.34	37.34	0.70%	18,373
Jul 18, 2025	36.98	37.50	36.22	37.08	37.08	0.27%	43,674
Jul 17, 2025	37.00	37.58	36.02	36.98	36.98	-0.78%	53,975
Jul 16, 2025	37.00	37.98	36.50	37.27	37.27	-	32,657
Jul 15, 2025	36.48	38.00	36.48	37.27	37.27	2.17%	45,595
Jul 14, 2025	37.95	37.95	36.01	36.48	36.48	-2.69%	26,751
Jul 11, 2025	37.20	37.98	37.06	37.49	37.49	-0.32%	12,408
Jul 10, 2025	37.99	38.00	36.90	37.61	37.61	-0.19%	27,756
Jul 9, 2025	37.99	38.22	37.02	37.68	37.68	-	21,376
Jul 8, 2025	37.50	38.20	37.30	37.68	37.68	0.69%	19,958
Jul 7, 2025	38.64	38.64	37.01	37.42	37.42	-1.21%	28,802
Jul 4, 2025	38.22	39.00	37.20	37.88	37.88	-2.90%	44,866
Jul 3, 2025	39.00	39.80	39.00	39.01	39.01	1.54%	72,714
Jul 2, 2025	37.49	38.54	37.00	38.42	38.42	4.66%	142,029
Jul 1, 2025	37.95	37.95	36.15	36.71	36.71	-1.37%	25,434
Jun 30, 2025	36.53	38.30	36.52	37.22	37.22	1.92%	74,795
Jun 27, 2025	36.52	36.53	36.52	36.52	36.52	0.03%	8,473
Jun 26, 2025	36.51	36.51	36.47	36.51	36.51	1.98%	34,833
Jun 25, 2025	35.10	35.80	34.40	35.80	35.80	1.99%	62,840
Jun 24, 2025	34.83	35.10	34.83	35.10	35.10	-1.21%	26,215
Jun 23, 2025	35.53	35.53	35.53	35.53	35.53	-1.99%	12,877
Jun 20, 2025	36.25	36.25	36.25	36.25	36.25	-1.97%	14,175
Jun 19, 2025	36.98	36.98	36.98	36.98	36.98	-1.99%	5,492
Jun 18, 2025	38.29	38.29	37.73	37.73	37.73	-1.97%	12,436
Jun 17, 2025	39.10	39.10	38.49	38.49	38.49	0.39%	44,988
Jun 16, 2025	38.24	38.34	38.24	38.34	38.34	2.00%	89,398
Jun 13, 2025	37.59	37.59	37.59	37.59	37.59	1.98%	34,652
Jun 12, 2025	36.86	36.86	36.86	36.86	36.86	1.99%	24,029
Jun 11, 2025	36.14	36.14	36.14	36.14	36.14	1.98%	12,489
Jun 10, 2025	35.44	35.44	35.44	35.44	35.44	1.99%	14,317
Jun 9, 2025	34.70	34.80	34.70	34.75	34.75	0.43%	17,019
Jun 6, 2025	34.50	34.67	34.50	34.60	34.60	-1.28%	25,138
Jun 5, 2025	35.45	35.45	35.00	35.05	35.05	-1.21%	12,900
Jun 4, 2025	35.49	35.49	35.46	35.48	35.48	-0.56%	12,597
Jun 3, 2025	35.01	35.69	35.01	35.68	35.68	1.91%	14,041
Jun 2, 2025	35.05	35.05	35.01	35.01	35.01	-1.99%	25,798
May 30, 2025	35.72	35.72	35.72	35.72	35.72	-1.98%	16,579
May 29, 2025	36.57	36.57	35.94	36.44	36.44	1.62%	48,902
May 28, 2025	35.86	35.86	35.86	35.86	35.86	1.99%	11,481
May 27, 2025	34.51	35.16	34.51	35.16	35.16	1.97%	33,520
May 26, 2025	34.48	34.48	34.48	34.48	34.48	-1.99%	44,471
May 23, 2025	35.18	35.18	35.18	35.18	35.18	-1.98%	48,622