BMTX

BM Technologies Historical Data

BMTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 10.54 -0.57 -5.13% 11.27 11.37 10.41 87,490
Apr 15 2021 11.11 -0.28 -2.46% 11.51 11.51 10.61 61,529
Apr 14 2021 11.39 0.13 1.15% 11.25 11.48 11.15 16,452
Apr 13 2021 11.26 -0.05 -0.44% 11.28 11.54 11.00 25,618
Apr 12 2021 11.31 -0.16 -1.39% 11.58 11.58 11.05 40,024
Apr 09 2021 11.47 -0.23 -1.97% 11.85 11.85 11.25 28,580
Apr 08 2021 11.70 -0.19 -1.6% 11.75 12.15 11.65 8,487
Apr 07 2021 11.89 0.15 1.28% 11.79 11.91 11.00 100,617
Apr 06 2021 11.74 -0.15 -1.26% 12.14 12.23 11.50 43,199
Apr 05 2021 11.89 0.04 0.34% 12.00 12.20 11.32 85,310
Apr 02 2021 11.85 0.00 +0.00% 11.77 12.32 11.3563 0
Apr 01 2021 11.85 0.20 1.72% 11.77 12.32 11.3563 71,276
Mar 31 2021 11.65 0.14 1.22% 11.49 12.11 11.32 34,371
Mar 30 2021 11.51 -0.72 -5.89% 12.16 12.43 11.00 88,731
Mar 29 2021 12.23 -0.22 -1.77% 12.45 12.45 11.80 57,218
Mar 26 2021 12.45 0.03 0.24% 12.45 12.45 12.28 63,477
Mar 25 2021 12.42 -0.29 -2.28% 12.84 12.84 11.96 105,584
Mar 24 2021 12.71 -0.33 -2.53% 12.95 13.37 11.90 87,800
Mar 23 2021 13.04 -0.14 -1.06% 13.19 13.60 12.59 89,575
Mar 22 2021 13.18 -0.07 -0.53% 13.06 13.895 12.84 89,480
Mar 19 2021 13.25 -0.17 -1.27% 13.06 13.90 13.02 441,360
Mar 18 2021 13.42 0.37 2.84% 12.83 13.49 12.735 151,364
Mar 17 2021 13.05 -0.23 -1.73% 13.52 13.68 12.725 183,422
Mar 16 2021 13.28 0.19 1.45% 12.87 13.36 12.51 63,597
Mar 15 2021 13.09 1.15 9.63% 12.16 13.32 12.16 101,594
Mar 12 2021 11.94 0.05 0.42% 11.93 12.63 11.93 26,676
Mar 11 2021 11.89 -0.26 -2.14% 12.35 12.87 11.76 58,234
Mar 10 2021 12.15 0.40 3.4% 11.86 12.50 11.48 32,860
Mar 09 2021 11.75 0.32 2.8% 11.36 12.50 11.36 34,090
Mar 08 2021 11.43 -0.21 -1.8% 11.52 11.94 11.22 75,868
Mar 05 2021 11.64 0.31 2.74% 11.56 11.98 10.65 109,557
Mar 04 2021 11.33 -0.27 -2.33% 11.58 11.84 11.0801 69,753
Mar 03 2021 11.60 -1.10 -8.66% 12.86 13.01 11.46 109,397
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 80,049
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 15 2021 13.32 0.00 +0.00% 13.80 14.00 13.16 0
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 13.51 152,226
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
Feb 02 2021 14.01 -0.29 -2.03% 14.48 14.81 13.62 64,173
Feb 01 2021 14.30 -0.18 -1.24% 14.60 14.99 13.92 62,490
Jan 29 2021 14.48 -0.11 -0.75% 14.64 14.95 14.18 50,587
Jan 28 2021 14.59 -0.19 -1.29% 14.41 15.44 13.75 97,862
Jan 27 2021 14.78 -0.87 -5.56% 15.18 15.30 14.60 90,135
Jan 26 2021 15.65 0.62 4.13% 15.15 16.00 15.09 263,184
Jan 25 2021 15.03 -0.90 -5.65% 16.03 16.72 15.01 221,031
Jan 22 2021 15.93 0.23 1.46% 16.60 16.60 15.62 151,437
Jan 21 2021 15.70 -1.57 -9.09% 17.27 17.54 15.55 209,465
Jan 20 2021 17.27 0.10 0.58% 17.30 18.35 16.84 208,417
Jan 19 2021 17.17 2.22 14.85% 14.66 17.59 14.50 275,900


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.