BM Technologies, Inc. (BMTX)
5.00
0.00 (0.00%)
Inactive · Last trade price
on Jan 31, 2025
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.00 | 5.16 | 4.99 | 5.00 | 5.00 | - | 128,528 |
| Jan 30, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | - | 196,076 |
| Jan 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 132,815 |
| Jan 28, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | - | 71,070 |
| Jan 27, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 142,192 |
| Jan 24, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 172,140 |
| Jan 23, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 637,454 |
| Jan 22, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | - | 162,533 |
| Jan 21, 2025 | 4.99 | 5.00 | 4.97 | 4.98 | 4.98 | - | 1,527,786 |
| Jan 17, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | 0.40% | 534,699 |
| Jan 16, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 1.02% | 452,212 |
| Jan 15, 2025 | 4.95 | 4.98 | 4.90 | 4.91 | 4.91 | - | 153,022 |
| Jan 14, 2025 | 4.93 | 4.95 | 4.90 | 4.91 | 4.91 | - | 221,578 |
| Jan 13, 2025 | 4.88 | 4.95 | 4.88 | 4.91 | 4.91 | 0.41% | 224,565 |
| Jan 10, 2025 | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | 0.20% | 352,901 |
| Jan 8, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.88 | 0.21% | 445,357 |
| Jan 7, 2025 | 4.90 | 4.94 | 4.86 | 4.87 | 4.87 | -0.61% | 773,177 |
| Jan 6, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 230,688 |
| Jan 3, 2025 | 4.92 | 4.95 | 4.90 | 4.91 | 4.91 | 0.41% | 305,276 |
| Jan 2, 2025 | 4.91 | 4.95 | 4.89 | 4.89 | 4.89 | - | 337,794 |
| Dec 31, 2024 | 4.89 | 4.93 | 4.86 | 4.89 | 4.89 | 0.41% | 265,611 |
| Dec 30, 2024 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | 0.62% | 203,414 |
| Dec 27, 2024 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.62% | 166,817 |
| Dec 26, 2024 | 4.84 | 4.94 | 4.84 | 4.87 | 4.87 | 0.83% | 347,937 |
| Dec 24, 2024 | 4.84 | 4.90 | 4.83 | 4.83 | 4.83 | -0.21% | 192,718 |
| Dec 23, 2024 | 4.78 | 4.86 | 4.76 | 4.84 | 4.84 | 0.83% | 424,820 |
| Dec 20, 2024 | 4.73 | 4.81 | 4.73 | 4.80 | 4.80 | 0.63% | 139,823 |
| Dec 19, 2024 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 1.27% | 83,109 |
| Dec 18, 2024 | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -1.26% | 109,250 |
| Dec 17, 2024 | 4.75 | 4.85 | 4.71 | 4.77 | 4.77 | 0.63% | 408,979 |
| Dec 16, 2024 | 4.82 | 4.83 | 4.71 | 4.74 | 4.74 | -1.25% | 359,876 |
| Dec 13, 2024 | 4.77 | 4.87 | 4.77 | 4.80 | 4.80 | 0.63% | 252,717 |
| Dec 12, 2024 | 4.80 | 4.86 | 4.76 | 4.77 | 4.77 | -0.63% | 321,957 |
| Dec 11, 2024 | 4.80 | 4.82 | 4.77 | 4.80 | 4.80 | 0.63% | 153,135 |
| Dec 10, 2024 | 4.79 | 4.80 | 4.76 | 4.77 | 4.77 | -0.42% | 269,005 |
| Dec 9, 2024 | 4.78 | 4.79 | 4.75 | 4.79 | 4.79 | 1.05% | 182,296 |
| Dec 6, 2024 | 4.73 | 4.79 | 4.73 | 4.74 | 4.74 | 0.21% | 234,444 |
| Dec 5, 2024 | 4.78 | 4.79 | 4.73 | 4.73 | 4.73 | -0.42% | 383,048 |
| Dec 4, 2024 | 4.72 | 4.79 | 4.72 | 4.75 | 4.75 | 0.64% | 148,049 |
| Dec 3, 2024 | 4.72 | 4.78 | 4.72 | 4.72 | 4.72 | - | 167,715 |
| Dec 2, 2024 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -1.26% | 136,146 |
| Nov 29, 2024 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | 0.21% | 73,466 |
| Nov 27, 2024 | 4.77 | 4.80 | 4.77 | 4.77 | 4.77 | -0.42% | 38,601 |
| Nov 26, 2024 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | 0.42% | 165,695 |
| Nov 25, 2024 | 4.78 | 4.78 | 4.76 | 4.77 | 4.77 | - | 72,993 |
| Nov 22, 2024 | 4.77 | 4.78 | 4.75 | 4.77 | 4.77 | - | 108,608 |
| Nov 21, 2024 | 4.80 | 4.80 | 4.76 | 4.77 | 4.77 | - | 59,729 |
| 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 |