BM Technologies Inc (BMTX)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.100200400802 | 4.99 | 5 | 4.98 | 98444 | 4.99349252 | CS |
| 4 | 0.095 | 1.9387755102 | 4.9 | 5 | 4.84 | 330061 | 4.94297926 | CS |
| 12 | 0.245 | 5.15789473684 | 4.75 | 5 | 4.71 | 239420 | 4.86089372 | CS |
| 26 | 2.315 | 86.3805970149 | 2.68 | 5 | 2.06 | 178672 | 4.58122023 | CS |
| 52 | 2.925 | 141.304347826 | 2.07 | 5 | 1.45 | 159988 | 3.79506008 | CS |
| 156 | -4.135 | -45.2902519168 | 9.13 | 10.13 | 1.41 | 86309 | 4.36356688 | CS |
| 260 | -9.1288 | -64.6341636104 | 14.1238 | 18.35 | 1.41 | 98629 | 7.05237787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1738625400 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1738366200 | 4.995 | 0 | 0.10 | 5 | 5 | 4.99 | 123904 |
| 1738279800 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.99 | 193950 |
| 1738193400 | 5 | 0.01 | 0.20 | 4.98 | 5 | 4.98 | 110856 |
| 1738107000 | 4.99 | 0.01 | 0.20 | 4.99 | 4.99 | 4.98 | 70599 |
| 1738020600 | 4.98 | -0.01 | -0.20 | 4.98 | 4.99 | 4.98 | 137785 |
| 1737761400 | 4.99 | 0.01 | 0.20 | 4.99 | 4.99 | 4.98 | 155939 |
| 1737675000 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1737588600 | 4.98 | 0 | 0.00 | 4.98 | 4.99 | 4.98 | 143005 |
| 1737502200 | 4.98 | 0 | 0.00 | 4.99 | 5 | 4.97 | 1525015 |
| 1737156600 | 4.98 | 0.02 | 0.40 | 5 | 5 | 4.97 | 534446 |
| 1737070200 | 4.96 | 0.06 | 1.22 | 4.96 | 4.98 | 4.9599 | 452041 |
| 1736983800 | 4.9 | 0 | 0.00 | 4.95 | 4.98 | 4.9 | 152875 |
| 1736897400 | 4.9 | -0.01 | -0.20 | 4.93 | 4.95 | 4.9 | 221013 |
| 1736811000 | 4.91 | 0.02 | 0.41 | 4.88 | 4.95 | 4.88 | 224565 |
| 1736551800 | 4.89 | 0.01 | 0.20 | 4.87 | 4.95 | 4.87 | 351494 |
| 1736379000 | 4.88 | 0.01 | 0.21 | 4.88 | 4.91 | 4.84 | 444385 |
| 1736292600 | 4.87 | -0.03 | -0.61 | 4.9 | 4.94 | 4.86 | 771381 |
| 1736206200 | 4.9 | -0.01 | -0.20 | 4.94 | 4.94 | 4.9 | 226046 |
| 1735947000 | 4.91 | 0.02 | 0.41 | 4.92 | 4.94 | 4.8949999 | 297173 |
| 1735860600 | 4.89 | 0 | 0.00 | 4.91 | 4.95 | 4.885 | 336012 |
| 1735687800 | 4.89 | 0.02 | 0.41 | 4.89 | 4.93 | 4.86 | 259841 |
| 1735601400 | 4.87 | 0.03 | 0.62 | 4.84 | 4.91 | 4.84 | 202228 |
| 1735342200 | 4.84 | -0.03 | -0.62 | 4.88 | 4.88 | 4.84 | 166755 |
| 1735255800 | 4.87 | 0.04 | 0.83 | 4.84 | 4.94 | 4.84 | 347937 |
| 1735077840 | 4.83 | -0.01 | -0.21 | 4.84 | 4.9 | 4.83 | 192718 |
| 1734996600 | 4.84 | 0.04 | 0.83 | 4.78 | 4.8602 | 4.76 | 424820 |
| 1734737400 | 4.8 | 0.03 | 0.63 | 4.73 | 4.805 | 4.73 | 139723 |
| 1734651000 | 4.7699999 | 0.06 | 1.27 | 4.74 | 4.79 | 4.71 | 83088 |
| 1734564600 | 4.71 | -0.06 | -1.26 | 4.75 | 4.765 | 4.71 | 109238 |
| 1734478200 | 4.7699999 | 0.03 | 0.63 | 4.75 | 4.85 | 4.71 | 405280 |
| 1734391800 | 4.74 | -0.06 | -1.25 | 4.82 | 4.83 | 4.71 | 358224 |
| 1734132600 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.87 | 4.7699999 | 249475 |
| 1734046200 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.86 | 4.765 | 315985 |
| 1733959800 | 4.8 | 0.03 | 0.63 | 4.8 | 4.82 | 4.78 | 150423 |
| 1733873400 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8 | 4.76 | 265419 |
| 1733787000 | 4.79 | 0.05 | 1.05 | 4.78 | 4.79 | 4.76 | 179672 |
| 1733527800 | 4.74 | 0.01 | 0.21 | 4.73 | 4.79 | 4.73 | 234390 |
| 1733441400 | 4.73 | -0.02 | -0.42 | 4.78 | 4.79 | 4.73 | 381070 |
| 1733355000 | 4.75 | 0.01 | 0.21 | 4.72 | 4.79 | 4.72 | 147010 |
| 1733268600 | 4.74 | 0.02 | 0.42 | 4.72 | 4.7798999 | 4.72 | 166152 |
| 1733182200 | 4.72 | -0.06 | -1.15 | 4.78 | 4.78 | 4.72 | 131544 |
| 1732917840 | 4.775 | 0.01 | 0.10 | 4.79 | 4.8 | 4.775 | 73000 |
| 1732750200 | 4.7699999 | -0.02 | -0.42 | 4.7699999 | 4.795 | 4.7699999 | 37388 |
| 1732663800 | 4.79 | 0.03 | 0.52 | 4.76 | 4.79 | 4.76 | 162707 |
| 1732577400 | 4.765 | 0.01 | 0.32 | 4.78 | 4.78 | 4.76 | 66991 |
| 1732318200 | 4.75 | -0.02 | -0.31 | 4.7699999 | 4.78 | 4.75 | 103014 |
| 1732231800 | 4.765 | -0.01 | -0.10 | 4.8 | 4.8 | 4.76 | 58501 |
| 1732145400 | 4.7699999 | 0.02 | 0.42 | 4.74 | 4.78 | 4.73 | 114370 |
| 1732059000 | 4.75 | 0.01 | 0.21 | 4.73 | 4.78 | 4.73 | 135979 |
| 1731972600 | 4.74 | -0.03 | -0.63 | 4.7699999 | 4.78 | 4.73 | 112382 |
| 1731713400 | 4.7699999 | 0.04 | 0.85 | 4.72 | 4.8 | 4.71 | 205964 |
| 1731627000 | 4.73 | -0.04 | -0.84 | 4.79 | 4.79 | 4.73 | 179188 |
| 1731540600 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.7699999 | 4.75 | 144013 |
| 1731454200 | 4.76 | 0.02 | 0.42 | 4.75 | 4.7699999 | 4.74 | 101010 |
| 1731367800 | 4.74 | -0.01 | -0.21 | 4.76 | 4.7699999 | 4.74 | 60697 |
| 1731108600 | 4.75 | 0.02 | 0.42 | 4.76 | 4.76 | 4.73 | 100814 |
| 1731022200 | 4.73 | -0.01 | -0.21 | 4.76 | 4.76 | 4.73 | 57621 |
| 1730935800 | 4.74 | 0 | 0.00 | 4.76 | 4.79 | 4.74 | 145153 |
| 1730849400 | 4.74 | -0.01 | -0.21 | 4.75 | 4.78 | 4.74 | 123500 |
| 1730763000 | 4.75 | 0 | 0.00 | 4.76 | 4.79 | 4.74 | 215766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
