ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BMTX BM Technologies Inc

1.65
0.04 (2.48%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BMTX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.65 0.04 2.48% 1.59 1.72 1.59 3,306
Mar 27 2024 1.61 -0.06 -3.59% 1.66 1.70 1.61 5,611
Mar 26 2024 1.67 -0.13 -7.22% 1.78 1.78 1.66 8,682
Mar 25 2024 1.80 0.05 2.86% 1.71 1.80 1.65 13,247
Mar 22 2024 1.75 0.03 1.74% 1.75 1.75 1.72 7,158
Mar 21 2024 1.72 0.02 1.18% 1.68 1.7301 1.65 7,173
Mar 20 2024 1.70 0.00 0.00% 1.68 1.74 1.67 2,701
Mar 19 2024 1.70 0.10 6.25% 1.62 1.755 1.62 20,003
Mar 18 2024 1.60 -0.05 -3.03% 1.61 1.73 1.60 16,795
Mar 15 2024 1.65 -0.10 -5.71% 1.75 1.81 1.65 7,703
Mar 14 2024 1.75 -0.01 -0.57% 1.78 1.8099 1.71 5,174
Mar 13 2024 1.76 0.05 2.92% 1.72 1.79 1.71 7,698
Mar 12 2024 1.71 -0.03 -1.72% 1.75 1.7832 1.7005 6,282
Mar 11 2024 1.74 -0.09 -4.92% 1.79 1.8499 1.72 4,659
Mar 08 2024 1.83 -0.02 -1.08% 1.85 1.86 1.82 5,247
Mar 07 2024 1.85 0.09 5.11% 1.77 1.85 1.6175 3,797
Mar 06 2024 1.76 -0.02 -1.12% 1.76 1.7961 1.65 19,201
Mar 05 2024 1.78 -0.13 -6.81% 1.83 1.9099 1.78 10,934
Mar 04 2024 1.91 0.06 3.24% 1.85 1.91 1.8141 7,537
Mar 01 2024 1.85 0.09 5.11% 1.74 1.85 1.7214 18,674
Feb 29 2024 1.76 -0.03 -1.73% 1.83 1.83 1.76 6,858
Feb 28 2024 1.791 0.03 1.76% 1.73 1.80 1.73 4,116
Feb 27 2024 1.76 0.00 0.00% 1.81 1.83 1.7002 7,013
Feb 26 2024 1.76 0.01 0.57% 1.78 1.814 1.76 5,182
Feb 23 2024 1.75 0.02 1.45% 1.65 1.77 1.65 31,216
Feb 22 2024 1.725 -0.07 -3.63% 1.80 1.88 1.66 43,672
Feb 21 2024 1.79 -0.09 -4.79% 1.86 1.9534 1.7813 5,643
Feb 20 2024 1.88 -0.12 -6.00% 1.98 1.9899 1.785 23,328
Feb 16 2024 2.00 -0.07 -3.38% 2.07 2.08 1.96 6,729
Feb 15 2024 2.07 0.02 0.98% 2.01 2.08 1.97 17,278
Feb 14 2024 2.05 -0.01 -0.49% 2.05 2.09 2.00 6,422
Feb 13 2024 2.06 0.06 3.00% 2.00 2.0627 2.00 4,061
Feb 12 2024 2.00 -0.04 -1.96% 2.04 2.1299 2.00 11,346
Feb 09 2024 2.04 -0.03 -1.45% 2.06 2.09 2.00 8,532
Feb 08 2024 2.07 0.01 0.51% 2.00 2.14 2.00 9,881
Feb 07 2024 2.0595 0.00 -0.02% 2.07 2.075 2.05 5,539
Feb 06 2024 2.06 0.04 1.98% 2.01 2.0999 2.00 4,936
Feb 05 2024 2.02 -0.11 -5.16% 2.07 2.13 2.02 8,444
Feb 02 2024 2.13 0.00 0.24% 2.08 2.245 2.05 32,034
Feb 01 2024 2.125 -0.01 -0.23% 2.13 2.2053 2.05 17,126
Jan 31 2024 2.13 -0.13 -5.75% 2.26 2.26 2.0501 5,952
Jan 30 2024 2.26 0.04 1.80% 2.18 2.3329 2.18 9,678
Jan 29 2024 2.22 0.04 1.83% 2.19 2.22 2.02 12,307
Jan 26 2024 2.18 0.05 2.35% 2.09 2.25 2.09 5,880
Jan 25 2024 2.13 -0.05 -2.29% 2.14 2.205 2.0901 9,757
Jan 24 2024 2.18 0.08 3.81% 2.07 2.1999 2.07 16,831
Jan 23 2024 2.10 0.05 2.44% 2.06 2.15 2.06 27,513
Jan 22 2024 2.05 0.10 5.13% 2.00 2.1395 2.00 16,295
Jan 19 2024 1.95 -0.05 -2.50% 1.98 1.9938 1.95 2,126
Jan 18 2024 2.00 0.05 2.56% 1.90 2.15 1.90 16,933
Jan 17 2024 1.95 -0.09 -4.41% 2.05 2.23 1.86 56,692
Jan 16 2024 2.04 0.04 2.00% 2.03 2.05 1.97 19,321
Jan 12 2024 2.00 0.10 5.26% 1.98 2.08 1.90 41,660
Jan 11 2024 1.90 -0.16 -7.77% 2.05 2.12 1.90 20,772
Jan 10 2024 2.06 0.02 0.98% 2.09 2.21 2.06 18,334
Jan 09 2024 2.04 -0.01 -0.49% 2.09 2.1292 2.0301 5,611
Jan 08 2024 2.05 -0.02 -0.97% 2.07 2.1413 2.05 17,369
Jan 05 2024 2.07 -0.04 -1.90% 2.10 2.25 2.0504 16,545
Jan 04 2024 2.11 0.03 1.44% 2.12 2.13 2.07 8,479
Jan 03 2024 2.08 -0.06 -2.80% 2.19 2.21 2.08 7,795
Jan 02 2024 2.14 0.09 4.39% 2.12 2.28 2.06 4,696

Your Recent History

Delayed Upgrade Clock