BM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	52.99	53.55	52.50	53.28	53.28	1.06%	1,360,679
Aug 5, 2025	52.24	52.93	52.20	52.72	52.72	1.03%	1,134,566
Aug 4, 2025	51.94	52.59	51.73	52.18	52.18	0.87%	984,000
Aug 1, 2025	52.05	52.75	51.39	51.73	51.73	-0.54%	1,061,812
Jul 31, 2025	52.43	52.99	51.88	52.01	52.01	-1.22%	1,262,700
Jul 30, 2025	53.86	53.86	51.95	52.65	52.65	-2.32%	3,075,849
Jul 29, 2025	53.72	54.55	53.72	53.90	53.90	-0.37%	1,589,257
Jul 28, 2025	53.96	54.47	53.71	54.10	54.10	0.26%	951,289
Jul 25, 2025	54.64	54.87	53.75	53.96	53.96	-1.28%	1,404,595
Jul 24, 2025	54.54	54.98	54.20	54.66	54.66	0.59%	759,700
Jul 23, 2025	54.30	54.80	54.10	54.34	54.34	0.06%	733,120
Jul 22, 2025	54.85	54.97	54.20	54.31	54.31	-1.02%	1,323,863
Jul 21, 2025	55.60	55.61	54.50	54.87	54.87	-0.81%	1,196,452
Jul 18, 2025	55.80	55.95	55.20	55.32	55.32	-0.77%	602,900
Jul 17, 2025	55.36	55.77	55.09	55.75	55.75	0.52%	907,700
Jul 16, 2025	55.50	56.33	55.08	55.46	55.46	0.27%	1,587,381
Jul 15, 2025	54.88	55.70	54.80	55.31	55.31	0.25%	1,133,297
Jul 14, 2025	55.66	55.85	55.11	55.17	55.17	-0.49%	484,597
Jul 11, 2025	54.91	55.89	54.75	55.44	55.44	1.04%	856,900
Jul 10, 2025	55.03	55.18	54.60	54.87	54.87	-0.11%	511,300
Jul 9, 2025	55.53	55.94	54.80	54.93	54.93	-1.03%	582,200
Jul 8, 2025	55.43	56.00	55.06	55.50	55.50	0.13%	702,100
Jul 7, 2025	55.25	56.64	55.00	55.43	55.43	-0.02%	1,329,466
Jul 4, 2025	54.97	55.74	54.50	55.44	55.44	0.95%	1,050,400
Jul 3, 2025	55.50	56.00	54.89	54.92	54.92	-1.40%	876,700
Jul 2, 2025	56.00	56.20	55.00	55.70	55.70	-0.66%	1,317,800
Jul 1, 2025	55.30	56.36	54.71	56.07	56.07	1.19%	1,697,815
Jun 30, 2025	54.50	56.09	54.43	55.41	55.41	1.11%	2,327,081
Jun 27, 2025	51.96	54.80	51.90	54.80	54.80	5.55%	3,374,605
Jun 26, 2025	52.30	52.55	51.82	51.92	51.92	-0.73%	858,700
Jun 25, 2025	52.24	52.36	51.50	52.30	52.30	0.38%	1,045,792
Jun 24, 2025	50.74	52.30	50.74	52.10	52.10	3.39%	1,647,616
Jun 23, 2025	50.68	50.95	49.90	50.39	50.39	-1.39%	1,299,597
Jun 20, 2025	51.03	51.32	50.60	51.10	51.10	-0.04%	992,044
Jun 19, 2025	51.50	51.87	50.80	51.12	51.12	-0.64%	919,700
Jun 18, 2025	51.19	51.59	50.88	51.45	51.45	0.59%	734,357
Jun 17, 2025	52.00	52.01	51.11	51.15	51.15	-1.45%	1,102,610
Jun 16, 2025	52.44	52.75	51.88	51.90	51.90	-1.01%	1,222,079
Jun 13, 2025	53.70	53.70	52.31	52.43	52.43	-2.64%	2,024,633
Jun 12, 2025	53.68	54.11	53.36	53.85	53.85	-0.06%	773,971
Jun 11, 2025	54.87	54.88	53.71	53.88	53.88	-0.02%	1,501,060
Jun 10, 2025	54.40	54.76	53.65	53.89	53.89	-0.76%	1,120,300
Jun 9, 2025	53.68	54.60	53.23	54.30	54.30	1.55%	1,545,300
Jun 6, 2025	53.88	53.88	52.46	53.47	53.47	-1.64%	1,279,524
Jun 5, 2025	55.14	55.24	53.89	54.36	53.71	-0.80%	1,456,600
Jun 4, 2025	54.56	55.37	54.55	54.80	54.14	0.72%	1,380,959
Jun 3, 2025	53.40	54.80	52.71	54.41	53.76	1.51%	1,646,462
May 30, 2025	54.65	55.30	53.41	53.60	52.96	-2.37%	1,840,700
May 29, 2025	53.61	55.40	53.61	54.90	54.24	2.43%	2,246,676
May 28, 2025	56.19	56.40	53.40	53.60	52.96	-3.09%	2,651,378