
BM Technologies Inc (BMTX)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 4.995 | 4.995 | 4.995 | 0 | 0 | CS |
4 | 0.015 | 0.301204819277 | 4.98 | 5 | 4.98 | 52002 | 4.98884639 | CS |
12 | 0.225 | 4.71698113208 | 4.77 | 5 | 4.71 | 216865 | 4.87336119 | CS |
26 | 2.565 | 105.555555556 | 2.43 | 5 | 2.06 | 171063 | 4.65731678 | CS |
52 | 3.015 | 152.272727273 | 1.98 | 5 | 1.45 | 158646 | 3.79509636 | CS |
156 | -4.855 | -49.2893401015 | 9.85 | 10.13 | 1.41 | 85221 | 4.29615366 | CS |
260 | -9.1288 | -64.6341636104 | 14.1238 | 18.35 | 1.41 | 97458 | 7.04411476 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1733873400 | 4.7699999 | -0.02 | -0.42 | 4.79 | 4.8 | 4.76 | 268398 |
1733787000 | 4.79 | 0.05 | 1.05 | 4.78 | 4.79 | 4.75 | 181975 |
1733527800 | 4.74 | 0.01 | 0.21 | 4.73 | 4.79 | 4.73 | 234394 |
1733441400 | 4.73 | -0.02 | -0.42 | 4.78 | 4.79 | 4.73 | 381975 |
1733355000 | 4.75 | 0.01 | 0.21 | 4.72 | 4.79 | 4.72 | 147120 |
1733268600 | 4.74 | 0.02 | 0.42 | 4.72 | 4.7798999 | 4.72 | 166599 |
1733182200 | 4.72 | -0.06 | -1.15 | 4.78 | 4.78 | 4.72 | 132701 |
1732917840 | 4.775 | 0.01 | 0.10 | 4.79 | 4.8 | 4.7699999 | 73466 |
1732750200 | 4.7699999 | -0.02 | -0.42 | 4.7699999 | 4.795 | 4.7699999 | 38385 |
1732663800 | 4.79 | 0.03 | 0.52 | 4.76 | 4.79 | 4.76 | 163776 |
1732577400 | 4.765 | 0.01 | 0.32 | 4.78 | 4.78 | 4.76 | 68366 |
1732318200 | 4.75 | -0.02 | -0.31 | 4.7699999 | 4.78 | 4.75 | 106699 |
1732231800 | 4.765 | -0.01 | -0.10 | 4.8 | 4.8 | 4.76 | 59023 |
1732145400 | 4.7699999 | 0.02 | 0.42 | 4.74 | 4.78 | 4.73 | 115441 |
1732059000 | 4.75 | 0.01 | 0.21 | 4.73 | 4.78 | 4.73 | 136448 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.