Australia markets close in 2 hours 24 minutes

BM Technologies, Inc. (BMTX)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.47+0.03 (+0.32%)
At close: 04:00PM EST
9.47 -0.03 (-0.32%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20229.129.568.769.479.47132,831
21 Jan 20229.949.949.219.449.44129,400
20 Jan 202210.1210.4810.0010.1510.1599,600
19 Jan 20229.9610.659.6310.0310.03173,400
18 Jan 20229.8310.009.669.999.9997,700
14 Jan 20229.789.809.529.769.7671,000
13 Jan 20229.869.879.639.819.8153,000
12 Jan 20229.8310.039.659.799.79100,500
11 Jan 20229.379.869.309.659.6564,100
10 Jan 20229.089.508.959.399.39113,200
07 Jan 20229.209.429.129.249.2483,200
06 Jan 20229.129.439.029.259.2583,700
05 Jan 20229.319.498.979.029.02161,300
04 Jan 20229.369.749.359.429.4251,400
03 Jan 20229.119.559.079.429.4255,500
31 Dec 20219.219.459.219.219.2168,600
30 Dec 20219.159.519.159.309.3065,800
29 Dec 20219.569.569.219.299.29104,400
28 Dec 20219.379.639.299.429.42123,200
27 Dec 20219.509.589.159.359.35141,500
23 Dec 20219.479.589.279.389.38128,200
22 Dec 20219.629.789.229.469.4693,200
21 Dec 20219.179.869.009.639.63140,500
20 Dec 20219.039.308.919.109.10148,700
17 Dec 202110.0010.009.009.119.11373,500
16 Dec 20219.6610.479.419.969.96568,800
15 Dec 20219.9310.149.629.679.67194,800
14 Dec 20219.7110.189.7110.0210.0299,500
13 Dec 20219.9510.119.509.829.82305,800
10 Dec 202110.5610.619.6210.1610.16252,200
09 Dec 202110.7610.8910.4510.6110.61196,000
08 Dec 202111.3711.5510.5410.6710.67279,800
07 Dec 202111.0011.6110.7911.2811.28153,900
06 Dec 202111.0711.2610.2110.9210.92313,900
03 Dec 202111.7811.8910.8811.2311.23279,500
02 Dec 202112.1812.5511.3511.8011.80416,100
01 Dec 202112.1612.9812.0512.4412.44557,400
30 Nov 202112.8513.2411.5112.0512.05560,800
29 Nov 202114.0014.0012.5713.0413.04581,100
26 Nov 202113.2614.6113.0413.5113.51362,700
24 Nov 202113.0113.7412.3013.5813.58573,100
23 Nov 202113.1814.1712.1113.8213.821,158,200
22 Nov 202112.6213.0411.1512.0312.03679,800
19 Nov 202114.0014.1312.1512.7112.71848,900
18 Nov 202114.0015.1013.2714.1214.122,447,600
17 Nov 202112.3514.6812.3512.9112.912,272,900
16 Nov 202112.2312.7611.4512.2912.29421,800
15 Nov 202112.2513.9311.5312.2312.231,401,900
12 Nov 202110.4611.2510.2710.9610.96372,900
11 Nov 20219.4510.919.2610.4310.43258,500
10 Nov 20219.379.589.289.389.3839,100
09 Nov 20219.499.769.309.459.4534,900
08 Nov 20219.729.729.419.459.4544,100
05 Nov 202110.0510.179.709.779.7751,700
04 Nov 202110.0610.149.8610.0510.0557,600
03 Nov 20219.5010.329.4310.0610.0683,700
02 Nov 20219.319.539.299.519.5118,300
01 Nov 20218.859.548.829.489.4878,900
29 Oct 20218.809.068.668.948.9440,700
28 Oct 20218.659.008.578.858.8525,300
27 Oct 20218.438.818.438.678.6769,400
26 Oct 20218.208.538.158.458.4555,800
25 Oct 20218.258.338.108.218.21116,100
22 Oct 20218.198.247.948.018.0148,500
21 Oct 20218.288.358.148.258.2559,600
20 Oct 20218.228.378.228.288.2832,400
19 Oct 20218.258.308.168.178.1749,300
18 Oct 20218.218.358.188.278.2724,300
15 Oct 20218.288.378.188.248.2454,100
14 Oct 20218.218.348.058.198.1992,900
13 Oct 20218.258.408.138.198.19110,800
12 Oct 20218.368.508.008.008.0065,900
11 Oct 20218.508.678.328.348.3452,900
08 Oct 20218.638.778.458.518.5128,500
07 Oct 20218.358.628.268.498.4951,400
06 Oct 20218.248.408.158.358.3545,800
05 Oct 20218.358.408.118.238.2327,300
04 Oct 20218.398.507.688.428.42150,700
01 Oct 20218.918.948.258.358.35281,900
30 Sept 20218.918.968.718.908.9034,500
29 Sept 20218.928.988.758.908.9022,100
28 Sept 20218.819.248.818.898.8944,300
27 Sept 20218.829.028.808.938.9370,300
24 Sept 20219.239.408.888.918.9133,100
23 Sept 20218.729.458.729.249.2494,900
22 Sept 20218.858.948.738.798.7944,600
21 Sept 20219.089.088.808.848.8456,500
20 Sept 20219.079.468.959.089.0883,700
17 Sept 20219.239.519.009.129.12234,300
16 Sept 20219.109.608.939.429.4249,600
15 Sept 20219.109.428.739.149.14149,000
14 Sept 20219.709.709.119.159.1532,500
13 Sept 20219.169.819.129.269.2668,100
10 Sept 20219.389.408.989.009.0085,700
09 Sept 20219.439.438.899.349.34185,800
08 Sept 20219.499.569.009.319.31101,700
07 Sept 20219.889.889.399.449.44131,100
03 Sept 20219.829.959.739.789.7819,600
02 Sept 20219.779.919.709.759.7555,100
01 Sept 20219.939.959.709.749.7478,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...