Canada markets closed

BM Technologies, Inc. (BMTX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7000-0.0300 (-1.73%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.70831.75001.70001.70001.70004,975
May 09, 20241.77001.78001.62001.73001.73005,300
May 08, 20241.77001.78001.69001.72001.72003,300
May 07, 20241.66001.79001.64001.70001.700010,900
May 06, 20241.69001.71001.63001.63001.63002,500
May 03, 20241.62001.69001.62001.66001.66002,100
May 02, 20241.78001.78001.61001.69001.69005,500
May 01, 20241.62001.75001.56001.75001.750019,900
Apr 30, 20241.46001.60001.46001.59001.59007,600
Apr 29, 20241.45001.59001.45001.49001.49002,900
Apr 26, 20241.45001.63001.45001.48001.48004,700
Apr 25, 20241.55001.57001.45001.46001.46006,900
Apr 24, 20241.54001.59001.45001.55001.55002,800
Apr 23, 20241.71001.71001.47001.53001.530017,500
Apr 22, 20241.62001.70001.51001.65001.650010,200
Apr 19, 20241.51001.70001.45001.63001.63003,200
Apr 18, 20241.46001.57001.46001.46001.46007,500
Apr 17, 20241.50001.56001.50001.50001.50002,600
Apr 16, 20241.54001.56001.50001.51001.51001,200
Apr 15, 20241.53001.56001.53001.53001.53002,000
Apr 12, 20241.50001.50001.50001.50001.5000-
Apr 11, 20241.57001.57001.50001.50001.50003,200
Apr 10, 20241.51001.57001.50001.55001.550021,800
Apr 09, 20241.61001.61001.55001.55001.550010,100
Apr 08, 20241.65001.69001.60001.65001.650010,500
Apr 05, 20241.65001.65001.58001.61001.61006,300
Apr 04, 20241.56001.61001.47001.61001.610015,100
Apr 03, 20241.56001.62001.51001.59001.590033,200
Apr 02, 20241.50001.59001.50001.58001.580031,800
Apr 01, 20241.61001.63001.57001.57001.570012,200
Mar 28, 20241.66001.69001.61001.65001.65003,300
Mar 27, 20241.70001.70001.61001.61001.61005,600
Mar 26, 20241.75001.75001.66001.67001.67008,700
Mar 25, 20241.72001.80001.65001.80001.800013,200
Mar 22, 20241.75001.75001.72001.75001.75007,600
Mar 21, 20241.68001.73001.65001.72001.72007,200
Mar 20, 20241.70001.74001.67001.70001.70002,700
Mar 19, 20241.62001.76001.62001.70001.700020,000
Mar 18, 20241.61001.73001.60001.60001.600017,300
Mar 15, 20241.77001.81001.65001.65001.65007,700
Mar 14, 20241.75001.81001.71001.75001.75007,600
Mar 13, 20241.73001.79001.73001.76001.76007,700
Mar 12, 20241.70001.78001.70001.71001.71006,300
Mar 11, 20241.79001.85001.72001.74001.74005,100
Mar 08, 20241.85001.86001.82001.83001.83005,200
Mar 07, 20241.70001.85001.62001.85001.85003,800
Mar 06, 20241.77001.80001.65001.76001.760019,200
Mar 05, 20241.89001.91001.78001.78001.780010,900
Mar 04, 20241.85001.91001.81001.91001.91007,500
Mar 01, 20241.76001.85001.72001.85001.850018,700
Feb 29, 20241.83001.83001.76001.76001.76006,900
Feb 28, 20241.75001.80001.75001.79001.79004,100
Feb 27, 20241.81001.83001.70001.76001.76007,000
Feb 26, 20241.78001.81001.76001.76001.76005,200
Feb 23, 20241.65001.77001.65001.75001.750031,200
Feb 22, 20241.85001.88001.66001.73001.730043,700
Feb 21, 20241.95001.95001.78001.79001.79005,600
Feb 20, 20241.98001.99001.79001.88001.880023,300
Feb 16, 20242.01002.08001.96002.00002.00006,700
Feb 15, 20242.03002.08001.97002.07002.070017,400
Feb 14, 20242.00002.05002.00002.05002.05006,900
Feb 13, 20242.00002.06002.00002.06002.06004,200
Feb 12, 20242.01002.13002.00002.00002.000011,300
Feb 09, 20242.06002.09002.00002.04002.04008,500
Feb 08, 20242.00002.14002.00002.07002.07009,900
Feb 07, 20242.07002.08002.05002.06002.06005,500
Feb 06, 20242.01002.10002.00002.06002.06004,900
Feb 05, 20242.07002.13002.02002.02002.02008,400
Feb 02, 20242.08002.25002.05002.13002.130032,000
Feb 01, 20242.05002.21002.05002.13002.130017,100
Jan 31, 20242.26002.26002.05002.13002.13006,300
Jan 30, 20242.18002.33002.18002.26002.26009,700
Jan 29, 20242.12002.22002.02002.22002.220012,300
Jan 26, 20242.09002.25002.09002.18002.18005,900
Jan 25, 20242.14002.21002.09002.13002.13009,800
Jan 24, 20242.14002.20002.08002.18002.180016,800
Jan 23, 20242.10002.15002.07002.10002.100027,500
Jan 22, 20242.00002.14002.00002.05002.050022,000
Jan 19, 20241.98001.99001.95001.95001.95002,100
Jan 18, 20241.90002.15001.90002.00002.000016,900
Jan 17, 20242.23002.23001.86001.95001.950056,700
Jan 16, 20242.03002.05001.97002.04002.040019,300
Jan 12, 20241.98002.08001.91002.00002.000041,700
Jan 11, 20242.05002.12001.90001.90001.900020,800
Jan 10, 20242.09002.21002.06002.06002.060018,300
Jan 09, 20242.09002.13002.03002.05002.05006,400
Jan 08, 20242.07002.14002.05002.05002.050017,400
Jan 05, 20242.16002.25002.05002.07002.070016,500
Jan 04, 20242.12002.12002.07002.11002.11008,500
Jan 03, 20242.19002.21002.08002.08002.08007,800
Jan 02, 20242.12002.28002.07002.14002.14004,700
Dec 29, 20232.11002.14001.96002.05002.050048,500
Dec 28, 20232.10002.14002.04002.10002.100022,900
Dec 27, 20232.11002.26001.95002.06002.060090,100
Dec 26, 20232.25002.30002.12002.12002.120012,000
Dec 22, 20232.24002.35002.15002.23002.230013,300
Dec 21, 20232.25002.43002.20002.20002.200062,900
Dec 20, 20232.27002.32002.13002.27002.270046,300
Dec 19, 20232.28002.48002.18002.24002.240041,000
Dec 18, 20232.81002.81002.33002.33002.3300136,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...