Australia markets closed

BM Technologies, Inc. (BMTX)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5450+0.0150 (+0.98%)
At close: 01:28PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.54001.59171.45011.54501.54502,787
23 Apr 20241.71001.71001.47001.53001.530017,500
22 Apr 20241.62001.70001.51001.65001.650010,200
19 Apr 20241.51001.70001.45001.63001.63003,200
18 Apr 20241.46001.57001.46001.46001.46007,500
17 Apr 20241.50001.56001.50001.50001.50002,600
16 Apr 20241.54001.56001.50001.51001.51001,200
15 Apr 20241.53001.56001.53001.53001.53002,000
12 Apr 20241.50001.50001.50001.50001.5000-
11 Apr 20241.57001.57001.50001.50001.50003,200
10 Apr 20241.51001.57001.50001.55001.550021,800
09 Apr 20241.61001.61001.55001.55001.550010,100
08 Apr 20241.65001.69001.60001.65001.650010,500
05 Apr 20241.65001.65001.58001.61001.61006,300
04 Apr 20241.56001.61001.47001.61001.610015,100
03 Apr 20241.56001.62001.51001.59001.590033,200
02 Apr 20241.50001.59001.50001.58001.580031,800
01 Apr 20241.61001.63001.57001.57001.570012,200
28 Mar 20241.66001.69001.61001.65001.65003,300
27 Mar 20241.70001.70001.61001.61001.61005,600
26 Mar 20241.75001.75001.66001.67001.67008,700
25 Mar 20241.72001.80001.65001.80001.800013,200
22 Mar 20241.75001.75001.72001.75001.75007,600
21 Mar 20241.68001.73001.65001.72001.72007,200
20 Mar 20241.70001.74001.67001.70001.70002,700
19 Mar 20241.62001.76001.62001.70001.700020,000
18 Mar 20241.61001.73001.60001.60001.600017,300
15 Mar 20241.77001.81001.65001.65001.65007,700
14 Mar 20241.75001.81001.71001.75001.75007,600
13 Mar 20241.73001.79001.73001.76001.76007,700
12 Mar 20241.70001.78001.70001.71001.71006,300
11 Mar 20241.79001.85001.72001.74001.74005,100
08 Mar 20241.85001.86001.82001.83001.83005,200
07 Mar 20241.70001.85001.62001.85001.85003,800
06 Mar 20241.77001.80001.65001.76001.760019,200
05 Mar 20241.89001.91001.78001.78001.780010,900
04 Mar 20241.85001.91001.81001.91001.91007,500
01 Mar 20241.76001.85001.72001.85001.850018,700
29 Feb 20241.83001.83001.76001.76001.76006,900
28 Feb 20241.75001.80001.75001.79001.79004,100
27 Feb 20241.81001.83001.70001.76001.76007,000
26 Feb 20241.78001.81001.76001.76001.76005,200
23 Feb 20241.65001.77001.65001.75001.750031,200
22 Feb 20241.85001.88001.66001.73001.730043,700
21 Feb 20241.95001.95001.78001.79001.79005,600
20 Feb 20241.98001.99001.79001.88001.880023,300
16 Feb 20242.01002.08001.96002.00002.00006,700
15 Feb 20242.03002.08001.97002.07002.070017,400
14 Feb 20242.00002.05002.00002.05002.05006,900
13 Feb 20242.00002.06002.00002.06002.06004,200
12 Feb 20242.01002.13002.00002.00002.000011,300
09 Feb 20242.06002.09002.00002.04002.04008,500
08 Feb 20242.00002.14002.00002.07002.07009,900
07 Feb 20242.07002.08002.05002.06002.06005,500
06 Feb 20242.01002.10002.00002.06002.06004,900
05 Feb 20242.07002.13002.02002.02002.02008,400
02 Feb 20242.08002.25002.05002.13002.130032,000
01 Feb 20242.05002.21002.05002.13002.130017,100
31 Jan 20242.26002.26002.05002.13002.13006,300
30 Jan 20242.18002.33002.18002.26002.26009,700
29 Jan 20242.12002.22002.02002.22002.220012,300
26 Jan 20242.09002.25002.09002.18002.18005,900
25 Jan 20242.14002.21002.09002.13002.13009,800
24 Jan 20242.14002.20002.08002.18002.180016,800
23 Jan 20242.10002.15002.07002.10002.100027,500
22 Jan 20242.00002.14002.00002.05002.050022,000
19 Jan 20241.98001.99001.95001.95001.95002,100
18 Jan 20241.90002.15001.90002.00002.000016,900
17 Jan 20242.23002.23001.86001.95001.950056,700
16 Jan 20242.03002.05001.97002.04002.040019,300
12 Jan 20241.98002.08001.91002.00002.000041,700
11 Jan 20242.05002.12001.90001.90001.900020,800
10 Jan 20242.09002.21002.06002.06002.060018,300
09 Jan 20242.09002.13002.03002.05002.05006,400
08 Jan 20242.07002.14002.05002.05002.050017,400
05 Jan 20242.16002.25002.05002.07002.070016,500
04 Jan 20242.12002.12002.07002.11002.11008,500
03 Jan 20242.19002.21002.08002.08002.08007,800
02 Jan 20242.12002.28002.07002.14002.14004,700
29 Dec 20232.11002.14001.96002.05002.050048,500
28 Dec 20232.10002.14002.04002.10002.100022,900
27 Dec 20232.11002.26001.95002.06002.060090,100
26 Dec 20232.25002.30002.12002.12002.120012,000
22 Dec 20232.24002.35002.15002.23002.230013,300
21 Dec 20232.25002.43002.20002.20002.200062,900
20 Dec 20232.27002.32002.13002.27002.270046,300
19 Dec 20232.28002.48002.18002.24002.240041,000
18 Dec 20232.81002.81002.33002.33002.3300136,100
15 Dec 20232.78003.27002.27002.62002.6200207,200
14 Dec 20232.93003.06002.87002.87002.870035,300
13 Dec 20232.90003.00002.78002.93002.930028,600
12 Dec 20232.96003.00002.77002.86002.860018,800
11 Dec 20232.95003.09002.87003.02003.020045,300
08 Dec 20233.01003.03002.81003.01003.0100100,700
07 Dec 20233.00003.22002.88003.00003.000054,300
06 Dec 20233.23003.25003.00003.10003.100022,800
05 Dec 20233.14003.20002.94003.16003.160032,300
04 Dec 20233.14003.24002.98003.14003.140022,700
01 Dec 20233.05003.18002.84003.16003.160020,800
30 Nov 20232.93003.24002.90003.06003.060034,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...