Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BMTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 3.26 | -0.14 | -4.12% | 3.35 | 3.40 | 3.11 | 17,931 |
| Sep 23 2024 | 3.40 | 0.02 | 0.59% | 3.33 | 3.40 | 3.30 | 13,196 |
| 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 |
