BM Technologies, Inc. (BMTX)
NYSEAMERICAN: BMTX · Real-Time Price · USD
4.770
+0.020 (0.42%)
Nov 20, 2024, 4:00 PM EST - Market closed
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.74 | 4.78 | 4.73 | 4.77 | 4.77 | 0.42% | 121,041 |
| Nov 19, 2024 | 4.73 | 4.78 | 4.73 | 4.75 | 4.75 | 0.21% | 136,448 |
| Nov 18, 2024 | 4.77 | 4.78 | 4.73 | 4.74 | 4.74 | -0.63% | 115,648 |
| Nov 15, 2024 | 4.72 | 4.87 | 4.71 | 4.77 | 4.77 | 0.85% | 210,764 |
| Nov 14, 2024 | 4.79 | 4.79 | 4.73 | 4.73 | 4.73 | -0.63% | 183,603 |
| Nov 13, 2024 | 4.76 | 4.77 | 4.75 | 4.76 | 4.76 | - | 144,704 |
| Nov 12, 2024 | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | 0.42% | 102,363 |
| Nov 11, 2024 | 4.76 | 4.77 | 4.74 | 4.74 | 4.74 | -0.21% | 61,606 |
| Nov 8, 2024 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | 0.42% | 104,729 |
| Nov 7, 2024 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | -0.21% | 57,736 |
| Nov 6, 2024 | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | - | 152,916 |
| Nov 5, 2024 | 4.75 | 4.78 | 4.74 | 4.74 | 4.74 | -0.21% | 125,472 |
| Nov 4, 2024 | 4.76 | 4.79 | 4.74 | 4.75 | 4.75 | - | 217,261 |
| Nov 1, 2024 | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | 0.21% | 307,585 |
| Oct 31, 2024 | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | 0.42% | 216,239 |
| Oct 30, 2024 | 4.73 | 4.75 | 4.72 | 4.72 | 4.72 | - | 130,187 |
| Oct 29, 2024 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | -0.21% | 595,185 |
| Oct 28, 2024 | 4.74 | 4.76 | 4.70 | 4.73 | 4.73 | -0.21% | 921,191 |
| Oct 25, 2024 | 4.72 | 4.86 | 4.68 | 4.74 | 4.74 | 47.20% | 3,604,337 |
| Oct 24, 2024 | 3.27 | 3.38 | 3.22 | 3.22 | 3.22 | -0.92% | 22,994 |
| Oct 23, 2024 | 3.27 | 3.39 | 3.23 | 3.25 | 3.25 | -4.69% | 31,467 |
| Oct 22, 2024 | 3.25 | 3.41 | 3.20 | 3.41 | 3.41 | 4.60% | 8,684 |
| Oct 21, 2024 | 3.25 | 3.43 | 3.21 | 3.26 | 3.26 | -2.40% | 64,354 |
| Oct 18, 2024 | 3.44 | 3.44 | 3.27 | 3.34 | 3.34 | -1.47% | 5,828 |
| Oct 17, 2024 | 3.32 | 3.41 | 3.26 | 3.39 | 3.39 | -0.29% | 13,686 |
| Oct 16, 2024 | 3.28 | 3.40 | 3.25 | 3.40 | 3.40 | 1.80% | 10,933 |
| Oct 15, 2024 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 3.73% | 11,257 |
| Oct 14, 2024 | 3.26 | 3.29 | 3.10 | 3.22 | 3.22 | -0.92% | 31,146 |
| Oct 11, 2024 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | -2.69% | 10,463 |
| Oct 10, 2024 | 3.23 | 3.37 | 3.15 | 3.34 | 3.34 | 2.77% | 19,250 |
| Oct 9, 2024 | 3.25 | 3.29 | 3.25 | 3.25 | 3.25 | - | 4,102 |
| Oct 8, 2024 | 3.16 | 3.28 | 3.10 | 3.25 | 3.25 | 1.25% | 28,613 |
| Oct 7, 2024 | 3.27 | 3.30 | 3.10 | 3.21 | 3.21 | -1.53% | 7,107 |
| Oct 4, 2024 | 3.16 | 3.30 | 3.16 | 3.26 | 3.26 | 3.16% | 40,266 |
| Oct 3, 2024 | 3.33 | 3.33 | 3.12 | 3.16 | 3.16 | -5.39% | 15,580 |
| Oct 2, 2024 | 3.38 | 3.48 | 3.33 | 3.34 | 3.34 | -0.60% | 5,942 |
| Oct 1, 2024 | 3.35 | 3.40 | 3.32 | 3.36 | 3.36 | -1.18% | 20,647 |
| Sep 30, 2024 | 3.37 | 3.43 | 3.26 | 3.40 | 3.40 | -0.87% | 11,219 |
| Sep 27, 2024 | 3.33 | 3.43 | 3.23 | 3.43 | 3.43 | 3.00% | 53,869 |
| Sep 26, 2024 | 3.25 | 3.38 | 3.21 | 3.33 | 3.33 | 0.30% | 17,070 |
| Sep 25, 2024 | 3.30 | 3.37 | 3.12 | 3.32 | 3.32 | 1.84% | 35,749 |
| Sep 24, 2024 | 3.35 | 3.40 | 3.11 | 3.26 | 3.26 | -4.12% | 17,934 |
| Sep 23, 2024 | 3.33 | 3.40 | 3.30 | 3.40 | 3.40 | 0.59% | 13,196 |
| Sep 20, 2024 | 3.20 | 3.38 | 3.11 | 3.38 | 3.38 | 1.50% | 23,069 |
| Sep 19, 2024 | 3.30 | 3.35 | 3.15 | 3.33 | 3.33 | 1.22% | 25,924 |
| Sep 18, 2024 | 3.15 | 3.32 | 3.06 | 3.29 | 3.29 | 3.46% | 22,529 |
| Sep 17, 2024 | 3.21 | 3.32 | 3.17 | 3.18 | 3.18 | -2.45% | 19,510 |
| Sep 16, 2024 | 3.24 | 3.27 | 3.15 | 3.26 | 3.26 | 3.16% | 8,500 |
| Sep 13, 2024 | 3.15 | 3.31 | 3.05 | 3.16 | 3.16 | 2.27% | 9,270 |
| Sep 12, 2024 | 3.09 | 3.19 | 3.09 | 3.09 | 3.09 | -0.64% | 7,765 |
| Sep 11, 2024 | 3.24 | 3.24 | 3.00 | 3.11 | 3.11 | 2.30% | 14,220 |
| Sep 10, 2024 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 1.67% | 18,641 |
| Sep 9, 2024 | 2.78 | 3.00 | 2.75 | 2.99 | 2.99 | 7.17% | 13,276 |
| Sep 6, 2024 | 2.81 | 2.97 | 2.66 | 2.79 | 2.79 | -2.11% | 42,489 |
| Sep 5, 2024 | 2.93 | 2.93 | 2.75 | 2.85 | 2.85 | 0.35% | 12,950 |
| Sep 4, 2024 | 2.92 | 2.96 | 2.75 | 2.84 | 2.84 | -2.07% | 31,828 |
| Sep 3, 2024 | 3.01 | 3.07 | 2.78 | 2.90 | 2.90 | -4.32% | 17,844 |
| Aug 30, 2024 | 3.05 | 3.16 | 2.90 | 3.03 | 3.03 | -4.08% | 72,447 |
| Aug 29, 2024 | 2.88 | 3.34 | 2.81 | 3.16 | 3.16 | 10.49% | 23,415 |
| Aug 28, 2024 | 2.94 | 2.94 | 2.85 | 2.86 | 2.86 | -2.05% | 6,964 |
| Aug 27, 2024 | 3.07 | 3.28 | 2.87 | 2.92 | 2.92 | -11.25% | 32,582 |
| Aug 26, 2024 | 2.24 | 3.30 | 2.24 | 3.29 | 3.29 | 18.35% | 224,976 |
| Aug 23, 2024 | 3.13 | 3.29 | 2.70 | 2.78 | 2.78 | -10.32% | 106,911 |
| Aug 22, 2024 | 3.47 | 3.47 | 3.10 | 3.10 | 3.10 | -10.66% | 116,343 |
| Aug 21, 2024 | 2.67 | 3.47 | 2.50 | 3.47 | 3.47 | 27.57% | 140,933 |
| Aug 20, 2024 | 2.20 | 2.84 | 2.13 | 2.72 | 2.72 | 23.64% | 148,229 |
| Aug 19, 2024 | 2.43 | 2.43 | 2.06 | 2.20 | 2.20 | -10.93% | 279,076 |
| Aug 16, 2024 | 2.82 | 2.85 | 2.31 | 2.47 | 2.47 | -10.83% | 249,346 |
| Aug 15, 2024 | 2.62 | 3.14 | 2.29 | 2.77 | 2.77 | 5.32% | 388,674 |
| Aug 14, 2024 | 2.65 | 2.71 | 2.54 | 2.63 | 2.63 | 0.38% | 17,925 |
| Aug 13, 2024 | 2.70 | 2.84 | 2.62 | 2.62 | 2.62 | -0.76% | 38,587 |
| Aug 12, 2024 | 2.73 | 2.78 | 2.53 | 2.64 | 2.64 | -0.38% | 13,506 |
| Aug 9, 2024 | 2.49 | 2.66 | 2.44 | 2.65 | 2.65 | - | 30,819 |
| Aug 8, 2024 | 2.25 | 2.72 | 2.25 | 2.65 | 2.65 | - | 18,860 |
| Aug 7, 2024 | 2.55 | 2.65 | 2.44 | 2.65 | 2.65 | 6.43% | 8,212 |
| Aug 6, 2024 | 2.39 | 2.72 | 2.36 | 2.49 | 2.49 | 6.87% | 18,374 |
| Aug 5, 2024 | 2.68 | 2.68 | 2.31 | 2.33 | 2.33 | -11.07% | 49,886 |
| Aug 2, 2024 | 2.74 | 2.82 | 2.58 | 2.62 | 2.62 | -6.09% | 102,870 |
| Aug 1, 2024 | 2.71 | 2.91 | 2.68 | 2.79 | 2.79 | 2.57% | 33,965 |
| Jul 31, 2024 | 2.66 | 2.75 | 2.65 | 2.72 | 2.72 | 0.74% | 34,881 |
| Jul 30, 2024 | 2.75 | 2.83 | 2.62 | 2.70 | 2.70 | -2.53% | 7,125 |
| Jul 29, 2024 | 2.63 | 2.79 | 2.60 | 2.77 | 2.77 | 3.75% | 25,193 |
| Jul 26, 2024 | 2.75 | 3.10 | 2.60 | 2.67 | 2.67 | -4.98% | 14,554 |
| Jul 25, 2024 | 2.90 | 2.96 | 2.68 | 2.81 | 2.81 | -5.39% | 17,742 |
| Jul 24, 2024 | 2.98 | 3.26 | 2.90 | 2.97 | 2.97 | 1.37% | 132,362 |
| Jul 23, 2024 | 3.08 | 3.28 | 2.93 | 2.93 | 2.93 | -4.87% | 110,145 |
| Jul 22, 2024 | 3.11 | 3.26 | 3.05 | 3.08 | 3.08 | 0.65% | 10,939 |
| Jul 19, 2024 | 2.84 | 3.26 | 2.79 | 3.06 | 3.06 | 6.62% | 25,368 |
| Jul 18, 2024 | 2.81 | 2.95 | 2.76 | 2.87 | 2.87 | -1.37% | 41,527 |
| Jul 17, 2024 | 2.65 | 2.92 | 2.64 | 2.91 | 2.91 | 7.78% | 26,985 |
| Jul 16, 2024 | 2.54 | 2.80 | 2.54 | 2.70 | 2.70 | 4.25% | 55,546 |
| Jul 15, 2024 | 2.82 | 2.89 | 2.55 | 2.59 | 2.59 | -9.76% | 37,178 |
| Jul 12, 2024 | 2.58 | 2.88 | 2.50 | 2.87 | 2.87 | 14.80% | 66,744 |
| Jul 11, 2024 | 2.40 | 2.55 | 2.39 | 2.50 | 2.50 | 4.17% | 24,898 |
| Jul 10, 2024 | 2.23 | 2.57 | 2.23 | 2.40 | 2.40 | 6.67% | 51,864 |
| Jul 9, 2024 | 2.25 | 2.27 | 2.20 | 2.25 | 2.25 | 2.27% | 21,417 |
| Jul 8, 2024 | 2.31 | 2.31 | 2.19 | 2.20 | 2.20 | -5.17% | 57,539 |
| Jul 5, 2024 | 2.31 | 2.35 | 2.27 | 2.32 | 2.32 | 1.75% | 27,450 |
| Jul 3, 2024 | 2.31 | 2.40 | 2.25 | 2.28 | 2.28 | 1.79% | 26,835 |
| Jul 2, 2024 | 2.24 | 2.34 | 2.20 | 2.24 | 2.24 | -0.88% | 29,910 |