BMTX

BM Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
BM Technologies Inc BMTX AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.6% 6.65 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.85 6.37 6.85 6.65 6.69
more quote information »

BMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.286.916.286.5763,1230.375.89%
1 Month6.156.916.03866.3943,3390.508.13%
3 Months6.007.005.506.1949,9950.6510.83%
6 Months8.468.955.406.5448,502-1.81-21.39%
1 Year8.3915.105.4010.37116,939-1.74-20.74%
3 Years14.123818.355.4010.96101,873-7.47-52.92%
5 Years14.123818.355.4010.96101,873-7.47-52.92%

BMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 03 2022 6.65 -0.04 -0.6% 6.85 6.85 6.37 75,606
Sep 30 2022 6.69 0.27 4.21% 6.59 6.80 6.44 44,544
Sep 29 2022 6.42 -0.43 -6.28% 6.84 6.88 6.35 75,461
Sep 28 2022 6.85 0.24 3.63% 6.60 6.91 6.5101 67,191
Sep 27 2022 6.61 0.25 3.93% 6.41 6.68 6.3601 60,031
Sep 26 2022 6.36 -0.04 -0.63% 6.28 6.46 6.28 68,390
Sep 23 2022 6.40 0.14 2.24% 6.17 6.40 6.15 59,419
Sep 22 2022 6.26 -0.04 -0.63% 6.25 6.2844 6.1901 23,911
Sep 21 2022 6.30 -0.02 -0.32% 6.26 6.34 6.17 15,506
Sep 20 2022 6.32 0.07 1.12% 6.24 6.3858 6.12 21,157
Sep 19 2022 6.25 -0.24 -3.7% 6.41 6.42 6.25 56,384
Sep 16 2022 6.49 0.31 5.02% 6.15 6.49 6.15 51,086
Sep 15 2022 6.18 0.10 1.64% 6.06 6.20 6.0386 58,315
Sep 14 2022 6.08 -0.03 -0.49% 6.23 6.23 6.05 43,394
Sep 13 2022 6.11 -0.18 -2.86% 6.55 6.55 6.07 39,609
Sep 12 2022 6.29 -0.08 -1.26% 6.65 6.65 6.28 45,162
Sep 09 2022 6.37 0.08 1.27% 6.47 6.53 6.36 27,374
Sep 08 2022 6.29 0.00 0.0% 6.34 6.34 6.24 9,522
Sep 07 2022 6.29 0.14 2.28% 6.06 6.33 6.06 33,790
Sep 06 2022 6.15 -0.06 -0.97% 6.15 6.19 6.10 23,204
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.

Log in to InvestorsHub
Register Now