BM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	112.94	112.94	112.01	112.20	112.20	-0.01%	680
Aug 5, 2025	112.81	113.05	112.21	112.21	112.21	-0.06%	1
Aug 4, 2025	111.72	112.62	111.72	112.28	112.28	-0.18%	3
Aug 1, 2025	114.21	114.21	112.48	112.48	112.48	-1.02%	300
Jul 31, 2025	113.46	114.03	113.46	113.64	113.64	0.39%	204
Jul 30, 2025	112.37	113.20	112.37	113.20	113.20	0.52%	94
Jul 29, 2025	112.85	112.85	112.12	112.62	112.62	0.92%	610
Jul 28, 2025	110.85	111.67	110.85	111.59	111.59	0.94%	66
Jul 25, 2025	110.82	110.82	110.34	110.55	110.55	0.32%	7
Jul 24, 2025	110.21	110.27	109.71	110.20	110.20	0.06%	22
Jul 23, 2025	110.02	110.41	109.97	110.13	110.13	-0.11%	301
Jul 22, 2025	110.59	110.59	110.03	110.25	110.25	-0.22%	83
Jul 21, 2025	110.93	110.93	110.49	110.49	110.49	-0.29%	107
Jul 18, 2025	111.04	111.13	110.81	110.81	110.81	-0.38%	107
Jul 17, 2025	111.37	111.37	111.23	111.23	111.23	1.25%	54
Jul 16, 2025	110.85	110.95	109.86	109.86	109.86	-1.06%	54
Jul 15, 2025	110.36	111.04	110.08	111.04	111.04	0.79%	54
Jul 14, 2025	110.41	110.41	109.89	110.17	110.17	-0.03%	5
Jul 11, 2025	110.40	110.48	110.14	110.20	110.20	-0.22%	104
Jul 10, 2025	109.75	110.44	109.50	110.44	110.44	0.34%	496
Jul 9, 2025	109.82	110.07	109.82	110.07	110.07	0.05%	53
Jul 8, 2025	109.62	110.02	109.47	110.02	110.02	0.61%	53
Jul 7, 2025	109.22	109.53	109.22	109.35	109.35	0.05%	220
Jul 4, 2025	109.38	109.38	109.30	109.30	109.30	-0.20%	1
Jul 3, 2025	109.12	109.52	109.12	109.52	109.52	0.24%	20
Jul 2, 2025	109.21	109.34	109.21	109.26	109.26	0.12%	20
Jul 1, 2025	109.71	109.71	108.84	109.13	109.13	-0.09%	11
Jun 30, 2025	109.47	109.97	109.23	109.23	109.23	-0.40%	673
Jun 27, 2025	109.55	109.67	109.55	109.67	109.67	0.41%	128
Jun 26, 2025	109.66	109.66	109.09	109.22	109.22	-0.87%	128
Jun 25, 2025	110.39	110.39	109.97	110.18	110.18	0.16%	10
Jun 24, 2025	110.24	110.26	110.00	110.00	110.00	-0.82%	13
Jun 23, 2025	110.73	111.28	110.54	110.91	110.91	0.18%	13
Jun 20, 2025	110.86	111.19	110.64	110.71	110.71	-0.48%	15
Jun 19, 2025	111.28	111.60	111.20	111.24	111.24	0.52%	10
Jun 18, 2025	110.69	110.86	110.67	110.67	110.67	0.19%	33
Jun 17, 2025	110.20	110.55	110.20	110.46	110.46	0.59%	33
Jun 16, 2025	110.16	110.16	109.60	109.81	109.81	-0.58%	305
Jun 13, 2025	110.42	111.04	110.42	110.45	110.45	0.28%	25
Jun 12, 2025	110.72	110.72	109.95	110.14	110.14	-0.61%	31
Jun 11, 2025	111.19	111.32	110.82	110.82	110.82	-0.46%	31
Jun 10, 2025	111.52	111.76	111.30	111.33	111.33	0.09%	31
Jun 9, 2025	111.11	111.23	110.85	111.23	111.23	-0.08%	471
Jun 6, 2025	111.07	111.62	111.07	111.32	111.32	0.57%	126
Jun 5, 2025	111.26	111.26	110.38	110.69	110.69	-0.34%	130
Jun 4, 2025	111.39	111.60	111.07	111.07	111.07	-0.12%	44
Jun 3, 2025	110.77	111.20	110.60	111.20	111.20	0.57%	10
Jun 2, 2025	111.48	111.48	110.57	110.57	110.57	-0.86%	6
May 30, 2025	111.64	111.79	111.47	111.53	111.53	0.21%	7
May 29, 2025	112.39	112.49	111.30	111.30	111.30	-0.77%	56