BM Technologies Inc (BMTX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -8.56164383562 | 2.92 | 3.28 | 2.6 | 59311 | 2.95732798 | CS |
| 4 | 0.42 | 18.6666666667 | 2.25 | 3.28 | 2.19 | 44195 | 2.68439785 | CS |
| 12 | 0.96 | 56.1403508772 | 1.71 | 3.91 | 1.62 | 297802 | 2.84290276 | CS |
| 26 | 0.58 | 27.7511961722 | 2.09 | 3.91 | 1.45 | 140227 | 2.7993932 | CS |
| 52 | -0.33 | -11 | 3 | 3.91 | 1.41 | 87924 | 2.7110709 | CS |
| 156 | -7.46 | -73.6426456071 | 10.13 | 15.1 | 1.41 | 88983 | 6.86835242 | CS |
| 260 | -11.4538 | -81.095739107 | 14.1238 | 18.35 | 1.41 | 87971 | 7.75896975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 2.81 | -0.16 | -5.39 | 2.9 | 2.96 | 2.68 | 17741 |
| 1721860200 | 2.97 | 0.04 | 1.37 | 2.98 | 3.2599999 | 2.9 | 132362 |
| 1721773800 | 2.93 | -0.15 | -4.87 | 3.08 | 3.2799999 | 2.93 | 110145 |
| 1721687400 | 3.08 | 0.02 | 0.65 | 3.11 | 3.2599999 | 3.05 | 10939 |
| 1721428200 | 3.06 | 0.19 | 6.62 | 2.92 | 3.2599999 | 2.7944 | 25368 |
| 1721341800 | 2.87 | -0.04 | -1.37 | 2.81 | 2.95 | 2.7599999 | 41527 |
| 1721255400 | 2.91 | 0.21 | 7.78 | 2.65 | 2.92 | 2.64 | 26985 |
| 1721169000 | 2.7 | 0.11 | 4.25 | 2.54 | 2.8 | 2.54 | 55258 |
| 1721082600 | 2.59 | -0.28 | -9.76 | 2.82 | 2.89 | 2.55 | 37178 |
| 1720823400 | 2.87 | 0.37 | 14.80 | 2.58 | 2.88 | 2.5 | 65944 |
| 1720737000 | 2.5 | 0.1 | 4.17 | 2.4 | 2.55 | 2.36 | 24898 |
| 1720650600 | 2.4 | 0.15 | 6.67 | 2.25 | 2.57 | 2.23 | 51834 |
| 1720564200 | 2.25 | 0.05 | 2.27 | 2.25 | 2.27 | 2.2 | 21417 |
| 1720477800 | 2.2 | -0.12 | -5.17 | 2.31 | 2.31 | 2.19 | 57539 |
| 1720218600 | 2.32 | 0.04 | 1.75 | 2.31 | 2.38 | 2.27 | 27209 |
| 1720040640 | 2.2799999 | 0.04 | 1.79 | 2.31 | 2.3999 | 2.25 | 26835 |
| 1719959400 | 2.24 | -0.02 | -0.88 | 2.24 | 2.34 | 2.2 | 29910 |
| 1719873000 | 2.2599999 | -0.04 | -1.74 | 2.25 | 2.4 | 2.25 | 32421 |
| 1719613800 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1719527400 | 2.3 | 0.01 | 0.44 | 2.27 | 2.36 | 2.27 | 26445 |
| 1719441000 | 2.29 | 0.03 | 1.33 | 2.27 | 2.32 | 2.2599999 | 23419 |
| 1719354600 | 2.2599999 | -0.02 | -0.88 | 2.2599999 | 2.295 | 2.16 | 59353 |
| 1719268200 | 2.2799999 | 0.17 | 8.06 | 2.11 | 2.29 | 2.0813 | 90842 |
| 1719009000 | 2.11 | -0.19 | -8.26 | 2.2599999 | 2.3 | 2 | 171868 |
| 1718922600 | 2.3 | -0.27 | -10.51 | 2.5 | 2.56 | 2.2799999 | 96783 |
| 1718749800 | 2.57 | -0.19 | -6.88 | 2.66 | 2.69 | 2.5 | 157114 |
| 1718663400 | 2.7599999 | -0.37 | -11.82 | 3.08 | 3.17 | 2.5601 | 144141 |
| 1718404200 | 3.13 | -0.28 | -8.21 | 3.45 | 3.534 | 3.0299999 | 64832 |
| 1718317800 | 3.41 | -0.01 | -0.29 | 3.4 | 3.53 | 3.3314 | 25523 |
| 1718231400 | 3.42 | -0.16 | -4.47 | 3.74 | 3.75 | 3.312 | 124753 |
| 1718145000 | 3.58 | 0.09 | 2.58 | 3.55 | 3.79 | 3.4 | 160719 |
| 1718058600 | 3.49 | -0.03 | -0.85 | 3.55 | 3.55 | 3.42 | 112050 |
| 1717799400 | 3.52 | -0.01 | -0.28 | 3.53 | 3.55 | 3.38 | 57588 |
| 1717713000 | 3.53 | -0.02 | -0.56 | 3.55 | 3.65 | 3.5 | 87632 |
| 1717626600 | 3.55 | 0.24 | 7.25 | 3.2799999 | 3.585 | 3.2799999 | 90907 |
| 1717540200 | 3.31 | -0.28 | -7.80 | 3.59 | 3.59 | 3.18 | 84436 |
| 1717453800 | 3.59 | 0.13 | 3.76 | 3.75 | 3.91 | 3.43 | 208819 |
| 1717194600 | 3.46 | 0.15 | 4.53 | 3.2799999 | 3.65 | 3.2799999 | 122485 |
| 1717108200 | 3.31 | -0.34 | -9.32 | 3.65 | 3.7999 | 3.27 | 74827 |
| 1717021800 | 3.65 | 0.11 | 3.11 | 3.46 | 3.73 | 3.33 | 93244 |
| 1716935400 | 3.54 | 0.53 | 17.61 | 3.0299999 | 3.65 | 3 | 263159 |
| 1716589800 | 3.0099999 | -0.01 | -0.33 | 3.0299999 | 3.035 | 2.9029 | 48337 |
| 1716503400 | 3.02 | -0.03 | -0.98 | 3.0299999 | 3.09 | 3.0099999 | 43287 |
| 1716417000 | 3.05 | 0.01 | 0.33 | 3.08 | 3.08 | 2.93 | 79543 |
| 1716330600 | 3.04 | 0.15 | 5.19 | 3.0099999 | 3.07 | 2.86 | 71805 |
| 1716244200 | 2.89 | 0.11 | 3.96 | 2.88 | 3.06 | 2.7 | 306367 |
| 1715985000 | 2.7799999 | -0.02 | -0.71 | 2.86 | 2.98 | 2.5 | 613427 |
| 1715898600 | 2.8 | 1.09 | 63.74 | 2.37 | 3.1435 | 2.11 | 12338608 |
| 1715812200 | 1.71 | -0.01 | -0.29 | 1.75 | 1.7799 | 1.69 | 2810 |
| 1715725800 | 1.715 | 0.02 | 0.88 | 1.705 | 1.79 | 1.7011 | 2985 |
| 1715639400 | 1.7 | 0 | 0.00 | 1.7 | 1.7237 | 1.6899 | 4838 |
| 1715380200 | 1.7 | -0.03 | -1.73 | 1.7 | 1.75 | 1.7 | 4975 |
| 1715293800 | 1.73 | 0.01 | 0.58 | 1.7664 | 1.78 | 1.62 | 5272 |
| 1715207400 | 1.72 | 0.02 | 1.18 | 1.73 | 1.78 | 1.6299999 | 3336 |
| 1715121000 | 1.7 | 0.07 | 4.29 | 1.62 | 1.79 | 1.62 | 10803 |
| 1715034600 | 1.6299999 | -0.03 | -1.81 | 1.69 | 1.78 | 1.6299999 | 1952 |
| 1714775400 | 1.66 | -0.03 | -1.78 | 1.71 | 1.73 | 1.62 | 2133 |
| 1714689000 | 1.69 | -0.06 | -3.43 | 1.78 | 1.78 | 1.6101 | 5442 |
| 1714602600 | 1.75 | 0.16 | 10.06 | 1.59 | 1.75 | 1.56 | 19850 |
| 1714516200 | 1.59 | 0.1 | 6.71 | 1.46 | 1.6 | 1.46 | 7600 |
| 1714429800 | 1.49 | 0.01 | 0.68 | 1.45 | 1.59 | 1.45 | 2932 |
| 1714170600 | 1.48 | 0.02 | 1.37 | 1.45 | 1.6299999 | 1.45 | 4737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
