BMTX

BM Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.52 4.2% 12.89 16:15:04
Open Price Low Price High Price Close Price Prev Close
12.52 12.52 13.35 12.89 12.37
more quote information »

BMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.4513.816412.1312.4853,750-0.56-4.16%
1 Month12.4614.6212.1313.2863,5810.433.45%
3 Months11.7714.628.4611.6671,2651.129.52%
6 Months14.123818.358.4613.0589,671-1.23-8.74%
1 Year14.123818.358.4613.0589,671-1.23-8.74%
3 Years14.123818.358.4613.0589,671-1.23-8.74%
5 Years14.123818.358.4613.0589,671-1.23-8.74%

BMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 12.37 0.12 0.98% 12.46 12.68 12.29 15,880
Jun 22 2021 12.25 -0.01 -0.08% 12.25 12.50 12.13 61,360
Jun 21 2021 12.26 -0.01 -0.08% 12.29 12.55 12.22 49,624
Jun 18 2021 12.27 -0.71 -5.47% 12.90 12.95 12.27 62,416
Jun 17 2021 12.98 -0.41 -3.06% 13.45 13.8164 12.96 79,468
Jun 16 2021 13.39 0.11 0.83% 13.23 13.8725 13.13 29,263
Jun 15 2021 13.28 -0.43 -3.14% 13.63 14.0899 13.1101 61,199
Jun 14 2021 13.71 -0.33 -2.35% 14.01 14.16 13.50 79,814
Jun 11 2021 14.04 -0.33 -2.3% 14.40 14.527 13.87 56,826
Jun 10 2021 14.37 0.46 3.31% 13.89 14.62 13.61 203,183
Jun 09 2021 13.91 0.47 3.5% 13.42 14.00 13.42 67,153
Jun 08 2021 13.44 0.14 1.05% 13.50 13.72 13.12 48,880
Jun 07 2021 13.30 0.00 0.0% 13.35 13.64 13.08 45,949
Jun 04 2021 13.30 0.31 2.39% 12.81 13.36 12.81 67,483
Jun 03 2021 12.99 0.26 2.04% 13.30 13.30 12.80 89,251
Jun 02 2021 12.73 -0.03 -0.24% 12.86 13.46 12.66 61,670
Jun 01 2021 12.76 -0.09 -0.7% 12.91 13.00 12.34 55,322
May 28 2021 12.85 0.52 4.22% 12.20 12.85 12.20 39,159
May 27 2021 12.33 -0.17 -1.36% 12.46 12.94 12.25 34,142
May 26 2021 12.50 -0.03 -0.24% 12.34 12.70 12.20 57,714
May 25 2021 12.53 0.12 0.97% 12.07 12.74 12.07 57,072
May 24 2021 12.41 0.46 3.85% 12.23 13.17 11.91 113,404
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.