BM Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	11.09	11.72	10.59	11.66	11.66	4.76%	37,280,042
Aug 5, 2025	11.42	11.44	10.82	11.13	11.13	-2.54%	26,878,936
Aug 4, 2025	11.31	11.50	11.08	11.42	11.42	3.54%	17,459,745
Aug 1, 2025	12.01	12.07	10.87	11.03	11.03	-17.75%	50,470,111
Jul 31, 2025	13.69	13.84	13.30	13.41	13.41	-0.81%	28,775,398
Jul 30, 2025	13.84	13.98	13.23	13.52	13.52	-0.59%	21,239,208
Jul 29, 2025	14.48	14.60	13.29	13.60	13.60	-6.27%	31,350,906
Jul 28, 2025	14.55	14.65	14.01	14.51	14.51	-0.21%	47,947,122
Jul 25, 2025	14.46	14.74	13.92	14.54	14.54	-1.02%	43,124,447
Jul 24, 2025	14.38	14.93	14.08	14.69	14.69	2.44%	59,749,202
Jul 23, 2025	14.22	14.59	13.70	14.34	14.34	0.49%	65,549,441
Jul 22, 2025	14.29	14.36	13.66	14.27	14.27	1.78%	55,230,486
Jul 21, 2025	14.15	15.34	13.93	14.02	14.02	1.15%	127,903,710
Jul 18, 2025	13.50	14.12	13.24	13.86	13.86	3.98%	54,887,030
Jul 17, 2025	12.60	13.48	12.33	13.33	13.33	6.05%	50,020,101
Jul 16, 2025	12.46	12.88	12.44	12.57	12.57	3.88%	30,468,987
Jul 15, 2025	12.20	12.41	11.90	12.10	12.10	-3.28%	30,289,122
Jul 14, 2025	12.76	13.65	12.26	12.51	12.51	0.72%	53,371,779
Jul 11, 2025	12.94	13.03	12.34	12.42	12.42	-1.35%	31,304,532
Jul 10, 2025	12.16	12.77	11.96	12.59	12.59	2.86%	30,089,659
Jul 9, 2025	11.81	12.29	11.41	12.24	12.24	5.79%	30,139,764
Jul 8, 2025	11.78	12.00	11.56	11.57	11.57	0.17%	18,320,416
Jul 7, 2025	11.87	11.88	10.93	11.55	11.55	-5.09%	26,513,502
Jul 3, 2025	12.22	12.73	12.05	12.17	12.17	-0.25%	27,630,626
Jul 2, 2025	11.53	12.27	11.49	12.20	12.20	8.25%	44,099,952
Jul 1, 2025	11.14	11.61	11.03	11.27	11.27	-0.27%	49,405,917
Jun 30, 2025	10.77	11.44	10.65	11.30	11.30	7.11%	49,089,118
Jun 27, 2025	10.56	10.90	10.28	10.55	10.55	0.38%	56,141,907
Jun 26, 2025	9.90	10.64	9.70	10.51	10.51	5.10%	57,591,327
Jun 25, 2025	10.27	10.39	9.83	10.00	10.00	-0.20%	34,228,555
Jun 24, 2025	9.44	10.05	9.36	10.02	10.02	8.09%	45,854,587
Jun 23, 2025	9.25	9.55	8.87	9.27	9.27	-3.03%	40,675,621
Jun 20, 2025	10.08	10.14	9.48	9.56	9.56	-3.82%	33,914,875
Jun 18, 2025	9.58	10.06	9.46	9.94	9.94	2.90%	50,959,369
Jun 17, 2025	10.04	10.05	9.36	9.66	9.66	-5.01%	42,121,676
Jun 16, 2025	9.87	10.21	9.72	10.17	10.17	4.63%	46,929,479
Jun 13, 2025	9.94	10.21	9.50	9.72	9.72	-4.80%	39,189,180
Jun 12, 2025	10.23	10.64	10.13	10.21	10.21	-3.22%	26,537,170
Jun 11, 2025	10.44	10.87	10.26	10.55	10.55	0.96%	41,081,525
Jun 10, 2025	10.23	10.50	9.97	10.45	10.45	3.26%	49,548,825
Jun 9, 2025	10.26	10.26	9.54	10.12	10.12	2.74%	49,134,548
Jun 6, 2025	9.25	10.20	9.22	9.85	9.85	9.57%	55,897,446
Jun 5, 2025	9.66	9.69	8.88	8.99	8.99	-5.37%	46,395,756
Jun 4, 2025	8.96	9.64	8.90	9.50	9.50	5.20%	39,116,406
Jun 3, 2025	8.55	9.09	8.49	9.03	9.03	6.49%	42,216,778
Jun 2, 2025	8.00	8.49	7.99	8.48	8.48	5.08%	34,057,127
May 30, 2025	8.08	8.27	7.93	8.07	8.07	-1.34%	34,036,571
May 29, 2025	8.49	8.49	8.09	8.18	8.18	-2.39%	31,295,153
May 28, 2025	9.09	9.09	8.36	8.38	8.38	-8.32%	39,052,889
May 27, 2025	8.86	9.20	8.67	9.14	9.14	6.90%	40,428,200