BM Technologies Inc (BMTX)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.995 | 4.995 | 4.995 | 0 | 0 | CS |
| 4 | 0 | 0 | 4.995 | 4.995 | 4.995 | 0 | 0 | CS |
| 12 | 0.175 | 3.63070539419 | 4.82 | 5 | 4.71 | 169975 | 4.90179127 | CS |
| 26 | 2.075 | 71.0616438356 | 2.92 | 5 | 2.92 | 164415 | 4.77018427 | CS |
| 52 | 3.205 | 179.05027933 | 1.79 | 5 | 1.45 | 159520 | 3.80856918 | CS |
| 156 | -4.485 | -47.3101265823 | 9.48 | 10.13 | 1.41 | 84295 | 4.24155645 | CS |
| 260 | -9.1288 | -64.6341636104 | 14.1238 | 18.35 | 1.41 | 96467 | 7.05237787 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1741390200 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1741303800 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1741217400 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1741131000 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1741044600 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740785400 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740699000 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740612600 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740526200 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740439800 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740180600 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740094200 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1740007800 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1739921400 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1739575800 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1739489400 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1739403000 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1739316600 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1739230200 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1738971000 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1738884600 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1738798200 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 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 | 122105 |
| 1738279800 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.99 | 188659 |
| 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 | 1526631 |
| 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 | 352645 |
| 1736379000 | 4.88 | 0.01 | 0.21 | 4.88 | 4.91 | 4.84 | 445040 |
| 1736292600 | 4.87 | -0.03 | -0.61 | 4.9 | 4.94 | 4.86 | 772837 |
| 1736206200 | 4.9 | -0.01 | -0.20 | 4.94 | 4.94 | 4.9 | 230178 |
| 1735947000 | 4.91 | 0.02 | 0.41 | 4.92 | 4.95 | 4.8949999 | 304389 |
| 1735860600 | 4.89 | 0 | 0.00 | 4.91 | 4.95 | 4.885 | 337386 |
| 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 | 202510 |
| 1735342200 | 4.84 | -0.03 | -0.62 | 4.88 | 4.88 | 4.84 | 166817 |
| 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 | 139823 |
| 1734651000 | 4.7699999 | 0.06 | 1.27 | 4.74 | 4.79 | 4.71 | 83089 |
| 1734564600 | 4.71 | -0.06 | -1.26 | 4.75 | 4.765 | 4.71 | 109239 |
| 1734478200 | 4.7699999 | 0.03 | 0.63 | 4.75 | 4.85 | 4.71 | 408979 |
| 1734391800 | 4.74 | -0.06 | -1.25 | 4.82 | 4.83 | 4.71 | 359876 |
| 1734132600 | 4.8 | 0.03 | 0.63 | 4.7699999 | 4.87 | 4.7699999 | 252597 |
| 1734046200 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.86 | 4.76 | 321957 |
| 1733959800 | 4.8 | 0.03 | 0.63 | 4.8 | 4.82 | 4.7699999 | 153134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
