Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BM Technologies, Inc. (NY: BMTX )

4.800 +0.030 (+0.63%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	4.730	4.805	4.730	4.800	139,823	+0.01(+0.31%)
Dec 19, 2024	4.740	4.785	4.710	4.785	77,521	+0.08(+1.59%)
Dec 18, 2024	4.750	4.765	4.710	4.710	109,239	-0.06(-1.26%)
Dec 17, 2024	4.750	4.850	4.710	4.770	408,979	+0.03(+0.63%)
Dec 16, 2024	4.820	4.830	4.710	4.740	359,876	-0.06(-1.25%)
Dec 13, 2024	4.770	4.870	4.770	4.800	252,717	+0.03(+0.63%)
Dec 12, 2024	4.800	4.860	4.760	4.770	321,957	-0.03(-0.63%)
Dec 11, 2024	4.800	4.820	4.770	4.800	153,134	+0.03(+0.63%)
Dec 10, 2024	4.790	4.800	4.760	4.770	269,005	-0.02(-0.42%)
Dec 09, 2024	4.780	4.790	4.750	4.790	182,296	+0.05(+1.05%)
Dec 06, 2024	4.730	4.790	4.730	4.740	234,444	+0.01(+0.21%)
Dec 05, 2024	4.780	4.790	4.730	4.730	383,048	-0.02(-0.42%)
Dec 04, 2024	4.720	4.790	4.720	4.750	148,049	+0.03(+0.64%)
Dec 03, 2024	4.720	4.780	4.720	4.720	167,715	+0.00(+0.00%)
Dec 02, 2024	4.780	4.780	4.720	4.720	136,136	-0.06(-1.15%)
Nov 29, 2024	4.790	4.800	4.770	4.775	73,466	+0.01(+0.10%)
Nov 27, 2024	4.770	4.795	4.770	4.770	38,601	-0.02(-0.42%)
Nov 26, 2024	4.760	4.790	4.760	4.790	165,695	+0.02(+0.42%)
Nov 25, 2024	4.780	4.780	4.760	4.770	72,993	+0.00(+0.00%)
Nov 22, 2024	4.770	4.780	4.750	4.770	108,608	+0.00(+0.00%)
Nov 21, 2024	4.800	4.800	4.760	4.770	59,729	+0.00(+0.00%)
Nov 20, 2024	4.740	4.780	4.730	4.770	121,041	+0.02(+0.42%)
Nov 19, 2024	4.730	4.780	4.730	4.750	136,448	+0.01(+0.21%)
Nov 18, 2024	4.770	4.780	4.730	4.740	115,648	-0.03(-0.63%)
Nov 15, 2024	4.720	4.870	4.710	4.770	210,764	+0.04(+0.85%)
Nov 14, 2024	4.790	4.790	4.730	4.730	183,602	-0.03(-0.63%)
Nov 13, 2024	4.760	4.770	4.750	4.760	144,704	+0.00(+0.00%)
Nov 12, 2024	4.750	4.770	4.740	4.760	102,363	+0.02(+0.42%)
Nov 11, 2024	4.760	4.770	4.740	4.740	61,606	-0.01(-0.21%)
Nov 08, 2024	4.760	4.760	4.730	4.750	104,729	+0.02(+0.42%)
Nov 07, 2024	4.760	4.760	4.730	4.730	57,634	-0.01(-0.21%)
Nov 06, 2024	4.790	4.790	4.740	4.740	152,896	+0.00(+0.00%)
Nov 05, 2024	4.750	4.780	4.740	4.740	125,468	-0.01(-0.21%)
Nov 04, 2024	4.760	4.790	4.740	4.750	216,771	+0.00(+0.00%)
Nov 01, 2024	4.780	4.780	4.740	4.750	307,585	+0.01(+0.21%)
Oct 31, 2024	4.750	4.770	4.710	4.740	216,239	+0.02(+0.42%)
Oct 30, 2024	4.730	4.750	4.720	4.720	130,187	+0.00(+0.00%)
Oct 29, 2024	4.740	4.780	4.700	4.720	595,185	-0.01(-0.21%)
Oct 28, 2024	4.740	4.755	4.700	4.730	921,171	-0.01(-0.21%)
Oct 25, 2024	4.720	4.859	4.680	4.740	3,604,339	+1.52(+47.20%)
Oct 24, 2024	3.270	3.380	3.220	3.220	22,994	-0.03(-0.92%)
Oct 23, 2024	3.270	3.390	3.230	3.250	31,467	-0.16(-4.69%)
Oct 22, 2024	3.250	3.410	3.197	3.410	8,684	+0.15(+4.60%)
Oct 21, 2024	3.250	3.430	3.210	3.260	64,354	-0.08(-2.40%)
Oct 18, 2024	3.440	3.440	3.265	3.340	5,828	-0.05(-1.47%)
Oct 17, 2024	3.320	3.410	3.260	3.390	13,536	-0.01(-0.29%)
Oct 16, 2024	3.280	3.400	3.251	3.400	10,933	+0.06(+1.80%)
Oct 15, 2024	3.250	3.340	3.250	3.340	11,257	+0.12(+3.73%)
Oct 14, 2024	3.260	3.290	3.100	3.220	31,146	-0.03(-0.92%)
Oct 11, 2024	3.360	3.360	3.250	3.250	10,463	-0.09(-2.69%)
Oct 10, 2024	3.230	3.370	3.150	3.340	19,248	+0.09(+2.77%)
Oct 09, 2024	3.250	3.294	3.250	3.250	4,102	+0.00(+0.00%)
Oct 08, 2024	3.160	3.280	3.100	3.250	27,300	+0.04(+1.25%)
Oct 07, 2024	3.270	3.300	3.100	3.210	7,107	-0.05(-1.53%)
Oct 04, 2024	3.160	3.300	3.160	3.260	40,266	+0.10(+3.16%)
Oct 03, 2024	3.330	3.330	3.120	3.160	15,580	-0.18(-5.39%)
Oct 02, 2024	3.384	3.476	3.330	3.340	5,942	-0.02(-0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

BM Technologies, Inc. (NY: BMTX )

Historical Prices