BMTX

BM Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BM Technologies Inc BMTX AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.84 -6.61% 11.86 16:24:57
Open Price Low Price High Price Close Price Prev Close
12.86 11.46 13.01 11.60 12.70
more quote information »

BMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.6213.849911.4612.7854,429-0.76-6.02%
1 Month14.1114.63511.4613.4684,801-2.25-15.95%
3 Months14.123818.3511.4614.54111,586-2.26-16.03%
6 Months14.123818.3511.4614.54111,586-2.26-16.03%
1 Year14.123818.3511.4614.54111,586-2.26-16.03%
3 Years14.123818.3511.4614.54111,586-2.26-16.03%
5 Years14.123818.3511.4614.54111,586-2.26-16.03%

BMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 02 2021 12.70 0.15 1.2% 12.94 13.23 12.59 32,571
Mar 01 2021 12.55 -0.05 -0.4% 13.00 13.3935 12.51 42,823
Feb 26 2021 12.60 -0.23 -1.79% 13.01 13.34 12.55 74,326
Feb 25 2021 12.83 -0.40 -3.02% 13.13 13.8499 12.83 75,022
Feb 24 2021 13.23 0.59 4.67% 12.62 13.48 12.60 47,403
Feb 23 2021 12.64 -0.36 -2.77% 12.97 13.00 12.00 101,076
Feb 22 2021 13.00 -0.33 -2.48% 13.26 13.32 12.61 82,689
Feb 19 2021 13.33 -0.08 -0.6% 13.30 13.83 13.2605 39,298
Feb 18 2021 13.41 -0.20 -1.47% 13.60 13.7346 13.25 28,329
Feb 17 2021 13.61 0.12 0.89% 13.49 13.78 13.36 71,200
Feb 16 2021 13.49 0.17 1.28% 13.42 13.83 13.40 86,275
Feb 12 2021 13.32 -0.43 -3.13% 13.80 14.00 13.16 116,974
Feb 11 2021 13.75 0.13 0.95% 13.75 14.49 13.51 153,175
Feb 10 2021 13.62 -0.38 -2.71% 14.10 14.325 13.575 140,536
Feb 09 2021 14.00 -0.03 -0.21% 14.18 14.40 13.96 95,651
Feb 08 2021 14.03 0.02 0.14% 14.11 14.635 14.02 126,710
Feb 05 2021 14.01 -0.42 -2.91% 14.25 14.285 13.91 108,934
Feb 04 2021 14.43 0.93 6.89% 13.50 14.43 13.40 92,155
Feb 03 2021 13.50 -0.51 -3.64% 14.11 14.45 13.40 104,404
See More Historical Prices »


Your Recent History
AMEX
BMTX
BM Technol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.