Australia markets closed

BM Technologies, Inc. (BMTX)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
5.890.00 (0.00%)
At close: 04:00PM EDT
5.89 -0.01 (-0.17%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20225.875.915.875.895.8924,800
30 June 20225.806.005.775.895.8915,600
29 June 20225.805.975.755.755.7540,200
28 June 20225.955.995.755.805.8071,100
27 June 20226.076.185.865.865.8627,400
24 June 20226.226.276.116.116.1130,700
23 June 20226.296.306.096.096.0911,800
22 June 20226.006.206.006.186.1820,300
21 June 20225.766.295.766.296.2930,800
17 June 20225.996.275.935.935.9344,300
16 June 20225.736.165.736.166.1648,700
15 June 20226.326.326.116.116.1118,200
14 June 20226.016.416.006.106.1018,800
13 June 20226.296.405.986.106.1064,400
10 June 20226.006.356.006.356.3535,500
09 June 20226.946.946.016.016.0146,400
08 June 20225.926.605.926.606.6036,700
07 June 20226.446.445.966.136.1344,800
06 June 20226.606.626.286.326.3228,800
03 June 20226.596.706.476.626.6210,200
02 June 20226.726.796.566.596.5917,500
01 June 20226.576.786.576.656.6525,800
31 May 20226.756.806.596.596.5912,100
27 May 20226.646.676.506.596.5926,300
26 May 20226.236.676.236.456.4528,700
25 May 20226.016.566.016.306.3057,600
24 May 20226.006.326.006.136.13158,800
23 May 20227.247.246.326.586.58104,000
20 May 20227.067.066.656.736.7350,300
19 May 20227.017.226.957.097.0927,400
18 May 20227.027.176.867.017.0127,200
17 May 20228.008.006.967.027.0295,000
16 May 20226.777.636.687.517.5177,900
13 May 20226.127.486.126.906.90117,200
12 May 20226.266.706.116.636.63146,000
11 May 20226.456.966.276.386.38123,000
10 May 20226.766.926.556.606.6027,000
09 May 20226.506.926.506.786.7837,300
06 May 20226.967.116.856.856.8536,800
05 May 20227.257.306.937.107.1063,200
04 May 20227.227.437.017.307.3026,500
03 May 20227.607.657.267.317.3152,700
02 May 20227.497.877.247.707.7096,500
29 Apr 20227.447.607.337.607.6030,500
28 Apr 20227.807.817.467.467.4640,100
27 Apr 20227.517.877.487.547.5441,000
26 Apr 20227.798.087.787.787.7836,000
25 Apr 20227.938.137.817.917.9136,300
22 Apr 20228.188.258.108.108.1010,300
21 Apr 20228.178.407.968.318.3161,800
20 Apr 20228.958.958.098.158.1526,000
19 Apr 20227.908.387.908.068.0621,500
18 Apr 20227.758.107.567.977.9758,300
14 Apr 20228.048.187.867.917.9129,000
13 Apr 20227.968.107.947.957.9540,900
12 Apr 20228.028.377.777.917.9134,600
11 Apr 20228.298.408.008.008.0045,100
08 Apr 20228.158.388.158.228.2218,900
07 Apr 20228.288.358.008.128.1253,900
06 Apr 20228.638.668.008.168.16108,900
05 Apr 20228.568.608.318.408.4035,700
04 Apr 20228.468.708.468.648.6458,300
01 Apr 20229.5110.138.518.618.61260,500
31 Mar 20228.339.258.308.558.55198,300
30 Mar 20228.608.718.208.288.28124,000
29 Mar 20228.728.898.518.688.6860,800
28 Mar 20228.508.758.488.728.7239,100
25 Mar 20228.748.968.518.698.6927,500
24 Mar 20228.598.878.528.718.7120,200
23 Mar 20228.908.908.598.598.5932,700
22 Mar 20228.638.998.568.908.9041,100
21 Mar 20228.859.108.488.638.6352,400
18 Mar 20229.099.348.728.738.7363,300
17 Mar 20228.909.248.909.159.1528,600
16 Mar 20228.729.248.718.958.9519,900
15 Mar 20228.929.108.738.738.7345,900
14 Mar 20229.129.198.928.928.9232,600
11 Mar 20229.329.429.139.159.1512,000
10 Mar 20229.489.489.199.289.2820,600
09 Mar 20229.509.569.249.379.3740,800
08 Mar 20229.009.509.009.389.3841,200
07 Mar 20229.129.499.009.009.0060,000
04 Mar 20229.279.579.079.279.2756,500
03 Mar 20229.509.569.219.369.3651,300
02 Mar 20229.859.989.509.509.5052,300
01 Mar 20229.569.859.549.699.6947,900
28 Feb 20229.619.859.539.549.5477,400
25 Feb 20229.269.609.269.539.5359,400
24 Feb 20229.189.439.119.419.4167,800
23 Feb 20229.859.859.369.529.5237,900
22 Feb 20229.859.899.519.629.6271,700
18 Feb 20229.449.789.319.459.4565,800
17 Feb 20229.369.979.369.559.5576,400
16 Feb 20229.259.549.059.449.4480,800
15 Feb 20229.109.489.009.189.1866,700
14 Feb 20229.339.439.049.049.0456,000
11 Feb 20229.539.659.139.229.2250,500
10 Feb 20229.799.879.429.569.5644,100
09 Feb 20229.539.959.529.889.88143,200
08 Feb 20229.509.719.169.639.6364,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...