QVC Group Inc. (QVCGP)
NASDAQ: QVCGP · Real-Time Price · USD · Preferred Stock
5.79
-0.16 (-2.69%)
At close: Aug 6, 2025, 4:00 PM
5.88
+0.09 (1.55%)
After-hours: Aug 6, 2025, 5:03 PM EDT
BM Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.91 | 5.91 | 5.40 | 5.79 | 5.79 | -2.69% | 52,272 |
| Aug 5, 2025 | 6.15 | 6.25 | 5.74 | 5.95 | 5.95 | -1.00% | 79,109 |
| Aug 4, 2025 | 5.49 | 6.25 | 5.49 | 6.01 | 6.01 | 9.67% | 69,473 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.35 | 5.48 | 5.48 | -1.26% | 41,036 |
| Jul 31, 2025 | 5.39 | 5.60 | 5.30 | 5.55 | 5.55 | 2.97% | 70,920 |
| Jul 30, 2025 | 5.36 | 5.50 | 5.34 | 5.39 | 5.39 | 0.37% | 33,592 |
| Jul 29, 2025 | 5.45 | 5.68 | 5.36 | 5.37 | 5.37 | -2.19% | 41,759 |
| Jul 28, 2025 | 5.60 | 5.72 | 5.46 | 5.49 | 5.49 | -1.44% | 41,110 |
| Jul 25, 2025 | 5.79 | 5.94 | 5.45 | 5.57 | 5.57 | -2.96% | 86,041 |
| Jul 24, 2025 | 5.72 | 5.96 | 5.49 | 5.74 | 5.74 | 0.79% | 59,327 |
| Jul 23, 2025 | 5.65 | 6.20 | 5.58 | 5.70 | 5.70 | 2.43% | 39,550 |
| Jul 22, 2025 | 5.51 | 6.50 | 5.34 | 5.56 | 5.56 | 0.54% | 100,954 |
| Jul 21, 2025 | 5.55 | 5.74 | 5.48 | 5.53 | 5.53 | 0.18% | 26,165 |
| Jul 18, 2025 | 5.39 | 5.55 | 5.35 | 5.52 | 5.52 | -0.18% | 74,276 |
| Jul 17, 2025 | 5.78 | 5.87 | 5.32 | 5.53 | 5.53 | -4.33% | 83,923 |
| Jul 16, 2025 | 5.86 | 5.97 | 5.54 | 5.78 | 5.78 | -2.03% | 44,591 |
| Jul 15, 2025 | 6.40 | 6.43 | 5.85 | 5.90 | 5.90 | -4.53% | 61,536 |
| Jul 14, 2025 | 6.27 | 6.40 | 6.15 | 6.18 | 6.18 | -2.37% | 23,454 |
| Jul 11, 2025 | 6.15 | 6.40 | 6.07 | 6.33 | 6.33 | 0.96% | 35,067 |
| Jul 10, 2025 | 6.28 | 6.45 | 6.21 | 6.27 | 6.27 | -2.03% | 81,469 |
| Jul 9, 2025 | 6.78 | 6.85 | 6.25 | 6.40 | 6.40 | -4.19% | 82,936 |
| Jul 8, 2025 | 7.08 | 7.10 | 6.65 | 6.68 | 6.68 | -5.92% | 48,756 |
| Jul 7, 2025 | 7.44 | 7.50 | 6.90 | 7.10 | 7.10 | -9.32% | 53,630 |
| Jul 3, 2025 | 7.75 | 7.99 | 7.62 | 7.83 | 7.83 | 0.64% | 25,023 |
| Jul 2, 2025 | 7.44 | 7.84 | 7.25 | 7.78 | 7.78 | 3.32% | 59,153 |
| Jul 1, 2025 | 6.90 | 7.55 | 6.90 | 7.53 | 7.53 | 9.61% | 65,609 |
| Jun 30, 2025 | 7.26 | 7.83 | 6.83 | 6.87 | 6.87 | -5.24% | 277,842 |
| Jun 27, 2025 | 7.21 | 7.51 | 7.11 | 7.25 | 7.25 | -0.96% | 31,962 |
| Jun 26, 2025 | 7.25 | 7.65 | 7.03 | 7.32 | 7.32 | 0.27% | 157,317 |
| Jun 25, 2025 | 7.30 | 7.34 | 6.98 | 7.30 | 7.30 | -0.54% | 76,745 |
| Jun 24, 2025 | 6.79 | 7.44 | 6.71 | 7.34 | 7.34 | 9.23% | 120,390 |
| Jun 23, 2025 | 6.70 | 6.92 | 6.61 | 6.72 | 6.72 | -3.31% | 74,185 |
| Jun 20, 2025 | 7.11 | 7.11 | 6.76 | 6.95 | 6.95 | -2.11% | 56,808 |
| Jun 18, 2025 | 6.93 | 7.34 | 6.93 | 7.10 | 7.10 | 3.35% | 40,116 |
| Jun 17, 2025 | 7.91 | 8.00 | 6.76 | 6.87 | 6.87 | -14.02% | 113,701 |
| Jun 16, 2025 | 8.19 | 8.33 | 7.88 | 7.99 | 7.99 | -2.32% | 112,905 |
| Jun 13, 2025 | 8.31 | 9.10 | 8.01 | 8.18 | 8.18 | -0.85% | 124,062 |
| Jun 12, 2025 | 8.30 | 8.49 | 7.78 | 8.25 | 8.25 | -1.55% | 54,086 |
| Jun 11, 2025 | 9.28 | 9.35 | 8.29 | 8.38 | 8.38 | -9.99% | 87,818 |
| Jun 10, 2025 | 10.39 | 10.39 | 8.94 | 9.31 | 9.31 | -4.51% | 117,764 |
| Jun 9, 2025 | 8.81 | 9.86 | 8.75 | 9.75 | 9.75 | 6.91% | 152,725 |
| Jun 6, 2025 | 9.40 | 9.40 | 8.60 | 9.12 | 9.12 | -7.22% | 126,064 |
| Jun 5, 2025 | 7.00 | 11.39 | 6.90 | 9.83 | 9.83 | 42.67% | 542,602 |
| Jun 4, 2025 | 5.00 | 6.97 | 4.91 | 6.89 | 6.89 | 36.17% | 292,094 |
| Jun 3, 2025 | 4.65 | 5.30 | 4.48 | 5.06 | 5.06 | 8.12% | 265,377 |
| Jun 2, 2025 | 5.50 | 5.62 | 4.50 | 4.68 | 4.68 | -17.31% | 347,286 |
| May 30, 2025 | 6.14 | 6.22 | 5.66 | 5.66 | 5.66 | -8.71% | 195,806 |
| May 29, 2025 | 6.26 | 6.75 | 5.72 | 6.20 | 6.20 | -4.91% | 361,720 |
| May 28, 2025 | 6.78 | 7.16 | 6.40 | 6.52 | 6.52 | -14.88% | 491,640 |
| May 27, 2025 | 8.00 | 8.58 | 6.77 | 7.66 | 7.66 | -50.29% | 1,059,622 |