BM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.81	53.88	49.55	52.30	52.30	2.73%	8,207,787
Aug 12, 2025	51.59	53.88	50.11	50.91	50.91	-4.84%	7,187,099
Aug 11, 2025	48.54	55.70	48.38	53.50	53.50	10.35%	9,391,597
Aug 8, 2025	50.03	50.79	48.22	48.48	48.48	-2.98%	6,908,242
Aug 7, 2025	55.03	56.66	49.51	49.97	49.97	-4.62%	11,294,758
Aug 6, 2025	43.66	52.39	43.28	52.39	52.39	20.00%	9,881,308
Aug 5, 2025	43.39	43.67	43.08	43.66	43.66	0.69%	1,520,554
Aug 4, 2025	42.13	43.57	42.05	43.36	43.36	2.19%	2,043,800
Aug 1, 2025	42.55	42.71	42.12	42.43	42.43	-0.26%	961,200
Jul 31, 2025	43.01	43.65	42.41	42.54	42.54	-1.53%	1,863,596
Jul 30, 2025	43.11	44.10	42.70	43.20	43.20	0.23%	2,443,396
Jul 29, 2025	43.08	43.30	42.72	43.10	43.10	-0.23%	1,273,096
Jul 28, 2025	42.58	43.36	42.35	43.20	43.20	1.69%	1,895,500
Jul 25, 2025	42.35	42.58	42.21	42.48	42.48	0.26%	1,004,400
Jul 24, 2025	42.20	42.45	42.20	42.37	42.37	0.28%	1,151,600
Jul 23, 2025	42.77	42.77	42.20	42.25	42.25	-1.01%	1,431,300
Jul 22, 2025	42.80	43.05	42.48	42.68	42.68	-0.70%	1,426,700
Jul 21, 2025	42.19	43.59	42.00	42.98	42.98	1.87%	2,412,400
Jul 18, 2025	42.25	42.45	41.96	42.19	42.19	-0.12%	1,042,000
Jul 17, 2025	41.98	42.24	41.82	42.24	42.24	0.45%	926,414
Jul 16, 2025	41.70	42.23	41.70	42.05	42.05	0.41%	980,800
Jul 15, 2025	42.18	42.65	41.48	41.88	41.88	-1.20%	1,411,100
Jul 14, 2025	42.27	42.48	42.13	42.39	42.39	0.64%	929,297
Jul 11, 2025	42.11	42.51	42.02	42.12	42.12	-0.14%	1,398,575
Jul 10, 2025	42.25	42.56	42.06	42.18	42.18	-0.87%	1,145,775
Jul 9, 2025	42.28	42.95	42.04	42.55	42.55	0.28%	2,070,204
Jul 8, 2025	41.97	42.55	41.65	42.43	42.43	1.63%	2,037,993
Jul 7, 2025	41.11	41.75	41.03	41.75	41.75	1.31%	1,062,700
Jul 4, 2025	41.70	41.72	41.16	41.21	41.21	-1.51%	1,017,100
Jul 3, 2025	41.38	41.86	41.33	41.84	41.84	0.82%	986,700
Jul 2, 2025	41.80	41.88	41.29	41.50	41.50	-0.77%	1,053,108
Jul 1, 2025	42.06	42.17	41.43	41.82	41.82	-0.57%	1,178,828
Jun 30, 2025	41.85	42.37	41.75	42.06	42.06	0.77%	1,451,400
Jun 27, 2025	41.20	41.89	41.20	41.74	41.74	1.16%	1,334,302
Jun 26, 2025	41.71	42.10	41.18	41.26	41.26	-1.06%	1,389,900
Jun 25, 2025	41.56	41.78	41.07	41.70	41.70	0.12%	1,443,715
Jun 24, 2025	40.78	41.65	40.76	41.65	41.65	1.91%	1,459,013
Jun 23, 2025	39.90	41.00	39.90	40.87	40.87	1.46%	1,064,998
Jun 20, 2025	40.33	40.98	40.11	40.28	40.28	-0.10%	1,049,396
Jun 19, 2025	41.55	41.88	40.28	40.32	40.32	-3.52%	1,666,500
Jun 18, 2025	41.41	42.02	41.10	41.79	41.79	0.24%	1,011,411
Jun 17, 2025	42.25	42.58	41.52	41.69	41.69	-1.51%	1,229,812
Jun 16, 2025	41.40	42.54	41.40	42.33	42.33	1.46%	1,397,500
Jun 13, 2025	42.55	42.93	41.69	41.72	41.72	-2.45%	1,780,100
Jun 12, 2025	42.35	42.87	42.21	42.77	42.77	0.40%	1,437,000
Jun 11, 2025	41.62	43.18	41.62	42.60	42.60	2.06%	2,630,600
Jun 10, 2025	42.24	42.58	41.31	41.74	41.74	-2.06%	2,158,100
Jun 9, 2025	41.75	43.13	41.58	42.62	42.62	2.11%	2,795,000
Jun 6, 2025	41.42	42.36	41.13	41.74	41.74	0.97%	1,843,300
Jun 5, 2025	41.38	41.40	40.94	41.34	41.34	0.17%	1,001,500