BMTX

BM Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.23 -1.97% 11.47 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.85 11.25 11.85 11.47 11.70
more quote information »

BMTX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.0012.2311.0011.8659,403-0.53-4.42%
1 Month11.9313.9011.0012.7499,639-0.46-3.86%
3 Months14.3218.3510.6513.76100,475-2.85-19.9%
6 Months14.123818.3510.6513.84103,732-2.65-18.79%
1 Year14.123818.3510.6513.84103,732-2.65-18.79%
3 Years14.123818.3510.6513.84103,732-2.65-18.79%
5 Years14.123818.3510.6513.84103,732-2.65-18.79%

BMTX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 11.47 -0.23 -1.97% 11.85 11.85 11.25 28,580
Apr 08 2021 11.70 -0.19 -1.6% 11.75 12.15 11.65 8,487
Apr 07 2021 11.89 0.15 1.28% 11.79 11.91 11.00 100,617
Apr 06 2021 11.74 -0.15 -1.26% 12.14 12.23 11.50 43,199
Apr 05 2021 11.89 0.04 0.34% 12.00 12.20 11.32 85,310
Apr 01 2021 11.85 0.20 1.72% 11.77 12.32 11.3563 71,276
Mar 31 2021 11.65 0.14 1.22% 11.49 12.11 11.32 34,371
Mar 30 2021 11.51 -0.72 -5.89% 12.16 12.43 11.00 88,448
Mar 29 2021 12.23 -0.22 -1.77% 12.45 12.45 11.80 57,218
Mar 26 2021 12.45 0.03 0.24% 12.45 12.45 12.28 63,477
Mar 25 2021 12.42 -0.29 -2.28% 12.84 12.84 11.96 105,584
Mar 24 2021 12.71 -0.33 -2.53% 12.95 13.37 11.90 87,800
Mar 23 2021 13.04 -0.14 -1.06% 13.19 13.60 12.59 89,575
Mar 22 2021 13.18 -0.07 -0.53% 13.06 13.895 12.84 89,480
Mar 19 2021 13.25 -0.17 -1.27% 13.06 13.90 13.02 441,360
Mar 18 2021 13.42 0.37 2.84% 12.83 13.49 12.735 151,364
Mar 17 2021 13.05 -0.23 -1.73% 13.52 13.68 12.725 183,422
Mar 16 2021 13.28 0.19 1.45% 12.87 13.36 12.51 63,597
Mar 15 2021 13.09 1.15 9.63% 12.16 13.32 12.16 101,594
Mar 12 2021 11.94 0.05 0.42% 11.93 12.63 11.93 26,676
Mar 11 2021 11.89 -0.26 -2.14% 12.35 12.87 11.76 58,234
Mar 10 2021 12.15 0.40 3.4% 11.86 12.50 11.48 32,860
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.