BMTX

BM Technologies Historical Data

BMTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 5.45 0.05 0.93% 5.35 5.5376 5.35 102,363
Nov 28 2022 5.40 0.07 1.31% 5.31 5.4052 5.2655 51,171
Nov 25 2022 5.33 0.00 +0.00% 5.31 5.4485 5.25 0
Nov 25 2022 5.33 -0.02 -0.37% 5.31 5.4485 5.25 19,235
Nov 24 2022 5.35 0.00 +0.00% 5.46 5.525 5.32 0
Nov 23 2022 5.35 -0.10 -1.83% 5.46 5.525 5.32 99,075
Nov 22 2022 5.45 -0.05 -0.91% 5.65 5.74 5.45 86,513
Nov 22 2022 5.50 -0.13 -2.31% 5.65 5.74 5.50 33,745
Nov 21 2022 5.63 -0.12 -2.09% 5.75 5.99 5.5601 212,712
Nov 18 2022 5.75 -0.45 -7.26% 6.06 6.1403 5.70 199,730
Nov 17 2022 6.20 -0.14 -2.21% 6.30 6.45 6.13 158,445
Nov 16 2022 6.34 -0.59 -8.51% 6.82 6.86 6.29 297,746
Nov 15 2022 6.93 -1.26 -15.38% 6.71 7.44 6.66 417,120
Nov 14 2022 8.19 0.04 0.49% 8.15 8.30 8.09 57,590
Nov 11 2022 8.15 0.07 0.87% 8.16 8.45 8.0897 56,134
Nov 10 2022 8.08 0.11 1.38% 8.58 8.58 7.97 86,137
Nov 09 2022 7.97 -0.34 -4.09% 8.24 8.45 7.84 63,790
Nov 08 2022 8.31 0.08 0.97% 8.48 8.5684 8.236 79,962
Nov 07 2022 8.23 0.23 2.88% 8.10 8.36 7.88 88,506
Nov 04 2022 8.00 0.00 +0.00% 8.04 8.04 7.75 0
Nov 04 2022 8.00 0.25 3.23% 8.04 8.04 7.75 62,919
Nov 03 2022 7.75 0.20 2.61% 7.61 7.91 7.55 51,564
Nov 02 2022 7.5527 0.02 0.3% 7.51 7.77 7.48 63,887
Nov 01 2022 7.53 -0.06 -0.79% 7.78 7.78 7.355 35,957
Oct 31 2022 7.59 -0.04 -0.52% 7.74 7.76 7.37 61,026
Oct 28 2022 7.63 0.20 2.69% 7.43 7.69 7.21 57,637
Oct 27 2022 7.43 0.15 2.06% 7.26 7.43 7.22 33,625
Oct 26 2022 7.28 -0.02 -0.27% 7.30 7.4822 7.28 40,815
Oct 25 2022 7.30 0.11 1.53% 7.18 7.45 7.15 60,290
Oct 24 2022 7.19 -0.04 -0.55% 7.53 7.53 7.11 48,101
Oct 21 2022 7.23 0.22 3.14% 6.95 7.29 6.94 41,183
Oct 20 2022 7.01 -0.24 -3.31% 7.28 7.38 7.00 48,632
Oct 19 2022 7.25 0.18 2.55% 6.95 7.25 6.9201 50,328
Oct 18 2022 7.07 -0.51 -6.73% 7.47 7.59 6.8793 172,442
Oct 17 2022 7.58 0.31 4.26% 7.68 7.80 7.20 84,119
Oct 14 2022 7.27 -0.20 -2.68% 7.50 7.595 7.17 51,423
Oct 13 2022 7.47 0.29 4.04% 7.01 7.88 6.98 96,614
Oct 12 2022 7.18 -0.36 -4.77% 7.50 7.5258 7.09 80,340
Oct 11 2022 7.54 -0.57 -7.03% 8.58 8.58 7.49 131,124
Oct 10 2022 8.11 0.37 4.78% 7.83 8.24 7.80 108,899
Oct 07 2022 7.74 0.45 6.17% 7.47 7.9944 7.376 133,287
Oct 06 2022 7.29 0.50 7.36% 7.00 7.39 7.00 145,168
Oct 05 2022 6.79 0.04 0.59% 6.78 6.96 6.78 15,128
Oct 04 2022 6.75 0.10 1.5% 6.83 6.91 6.67 61,527
Oct 03 2022 6.65 -0.04 -0.6% 6.85 6.85 6.37 75,606
Sep 30 2022 6.69 0.27 4.21% 6.59 6.80 6.44 44,544
Sep 29 2022 6.42 -0.43 -6.28% 6.84 6.88 6.35 75,461
Sep 28 2022 6.85 0.24 3.63% 6.60 6.91 6.5101 67,191
Sep 27 2022 6.61 0.25 3.93% 6.41 6.68 6.3601 60,031
Sep 26 2022 6.36 -0.04 -0.63% 6.28 6.46 6.28 68,390
Sep 23 2022 6.40 0.14 2.24% 6.17 6.40 6.15 59,419
Sep 22 2022 6.26 -0.04 -0.63% 6.25 6.2844 6.1901 23,911
Sep 21 2022 6.30 -0.02 -0.32% 6.26 6.34 6.17 15,506
Sep 20 2022 6.32 0.07 1.12% 6.24 6.3858 6.12 21,157
Sep 19 2022 6.25 -0.24 -3.7% 6.41 6.42 6.25 56,384
Sep 16 2022 6.49 0.31 5.02% 6.15 6.49 6.15 51,086
Sep 15 2022 6.18 0.10 1.64% 6.06 6.20 6.0386 58,315
Sep 14 2022 6.08 -0.03 -0.49% 6.23 6.23 6.05 43,394
Sep 13 2022 6.11 -0.18 -2.86% 6.55 6.55 6.07 39,609
Sep 12 2022 6.29 -0.08 -1.26% 6.65 6.65 6.28 45,162
Sep 09 2022 6.37 0.08 1.27% 6.47 6.53 6.36 27,374
Sep 08 2022 6.29 0.00 0.0% 6.34 6.34 6.24 9,522
Sep 07 2022 6.29 0.14 2.28% 6.06 6.33 6.06 33,790
Sep 06 2022 6.15 -0.06 -0.97% 6.15 6.19 6.10 23,204
Sep 05 2022 6.21 0.00 +0.00% 6.40 6.40 6.18 0
Sep 02 2022 6.21 -0.05 -0.8% 6.40 6.40 6.18 14,584
Sep 01 2022 6.26 -0.14 -2.19% 6.30 6.38 6.14 30,872