ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BMTX BM Technologies Inc

3.40
0.02 (0.59%)
After Hours
Last Updated: 16:15:01
Delayed by 15 minutes

BMTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 3.38 0.05 1.50% 3.29 3.38 3.1048 23,069
Sep 19 2024 3.33 0.04 1.22% 3.30 3.35 3.15 25,924
Sep 18 2024 3.29 0.11 3.46% 3.15 3.315 3.0601 22,528
Sep 17 2024 3.18 -0.08 -2.45% 3.21 3.32 3.165 19,510
Sep 16 2024 3.26 0.10 3.16% 3.24 3.27 3.1501 8,500
Sep 13 2024 3.16 0.07 2.27% 3.15 3.31 3.05 9,270
Sep 12 2024 3.09 -0.02 -0.64% 3.14 3.185 3.09 7,765
Sep 11 2024 3.11 0.07 2.30% 3.24 3.24 2.9977 14,220
Sep 10 2024 3.04 0.05 1.67% 2.92 3.04 2.92 18,641
Sep 09 2024 2.99 0.20 7.17% 2.78 3.00 2.7514 12,414
Sep 06 2024 2.79 -0.06 -2.11% 2.81 2.97 2.6609 42,489
Sep 05 2024 2.85 0.01 0.35% 2.85 2.93 2.75 12,950
Sep 04 2024 2.84 -0.06 -2.07% 2.92 2.9599 2.7482 31,858
Sep 03 2024 2.90 -0.13 -4.31% 3.01 3.07 2.779 17,065
Aug 30 2024 3.0306 -0.13 -4.09% 3.05 3.1606 2.90 72,447
Aug 29 2024 3.16 0.30 10.49% 2.88 3.34 2.8104 23,415
Aug 28 2024 2.86 -0.06 -2.05% 2.94 2.94 2.851 6,964
Aug 27 2024 2.92 -0.37 -11.25% 3.07 3.28 2.8727 32,549
Aug 26 2024 3.29 0.51 18.35% 2.24 3.30 2.24 224,968
Aug 23 2024 2.78 -0.32 -10.32% 3.13 3.2882 2.70 106,867
Aug 22 2024 3.10 -0.37 -10.66% 3.47 3.47 3.10 116,343
Aug 21 2024 3.47 0.75 27.57% 2.67 3.47 2.50 139,181
Aug 20 2024 2.72 0.52 23.64% 2.20 2.84 2.13 148,224
Aug 19 2024 2.20 -0.27 -10.93% 2.43 2.43 2.06 279,076
Aug 16 2024 2.47 -0.30 -10.83% 2.82 2.85 2.31 246,248
Aug 15 2024 2.77 0.14 5.32% 2.62 3.14 2.2898 388,514
Aug 14 2024 2.63 0.01 0.38% 2.62 2.71 2.54 17,925
Aug 13 2024 2.62 -0.02 -0.76% 2.65 2.84 2.62 38,587
Aug 12 2024 2.64 0.01 0.19% 2.73 2.78 2.5317 12,482
Aug 09 2024 2.635 0.22 9.34% 2.49 2.6593 2.4406 30,817
Aug 08 2024 2.41 -0.24 -9.06% 2.25 2.715 2.25 18,811
Aug 07 2024 2.65 0.16 6.43% 2.55 2.65 2.44 8,212
Aug 06 2024 2.49 0.16 6.87% 2.39 2.72 2.36 18,374
Aug 05 2024 2.33 -0.29 -11.07% 2.68 2.68 2.31 49,886
Aug 02 2024 2.62 -0.17 -6.09% 2.74 2.82 2.58 102,769
Aug 01 2024 2.79 0.07 2.57% 2.71 2.91 2.6774 33,965
Jul 31 2024 2.72 0.02 0.74% 2.67 2.75 2.65 34,881
Jul 30 2024 2.70 -0.07 -2.53% 2.75 2.829 2.621 7,125
Jul 29 2024 2.77 0.10 3.75% 2.63 2.79 2.60 23,193
Jul 26 2024 2.67 -0.14 -4.98% 2.75 3.0999 2.60 14,554
Jul 25 2024 2.81 -0.16 -5.39% 2.90 2.96 2.68 17,741
Jul 24 2024 2.97 0.04 1.37% 2.98 3.26 2.90 132,362
Jul 23 2024 2.93 -0.15 -4.87% 3.08 3.28 2.93 110,145
Jul 22 2024 3.08 0.02 0.65% 3.11 3.26 3.05 10,939
Jul 19 2024 3.06 0.19 6.62% 2.92 3.26 2.7944 25,368
Jul 18 2024 2.87 -0.04 -1.37% 2.81 2.95 2.76 41,527
Jul 17 2024 2.91 0.21 7.78% 2.65 2.92 2.64 26,985
Jul 16 2024 2.70 0.11 4.25% 2.54 2.80 2.54 55,258
Jul 15 2024 2.59 -0.28 -9.76% 2.82 2.89 2.55 37,178
Jul 12 2024 2.87 0.37 14.80% 2.58 2.88 2.50 65,944
Jul 11 2024 2.50 0.10 4.17% 2.40 2.55 2.36 24,898
Jul 10 2024 2.40 0.15 6.67% 2.25 2.57 2.23 51,834
Jul 09 2024 2.25 0.05 2.27% 2.25 2.27 2.20 21,417
Jul 08 2024 2.20 -0.12 -5.17% 2.31 2.31 2.19 57,539
Jul 05 2024 2.32 0.04 1.75% 2.31 2.38 2.27 27,209
Jul 03 2024 2.28 0.04 1.79% 2.31 2.3999 2.25 26,835
Jul 02 2024 2.24 -0.02 -0.88% 2.24 2.34 2.20 29,910
Jul 01 2024 2.26 -0.04 -1.74% 2.25 2.40 2.25 32,421
Jun 28 2024 2.30 0.00 0.00% 2.30 2.30 2.30 0
Jun 27 2024 2.30 0.01 0.44% 2.27 2.36 2.27 26,445
Jun 26 2024 2.29 0.03 1.33% 2.27 2.32 2.26 23,419
Jun 25 2024 2.26 -0.02 -0.88% 2.26 2.295 2.16 59,353

Your Recent History

Delayed Upgrade Clock