Dark

BMTX
BM Technologies, Inc.
stock NYSEAMERICAN

Inactive

Jan 31, 2025

5.00USD0.000%(0.00)128,528

Pre-market

0.00USD-100.000%(-5.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-31	5.0000	5.1600	4.9900	5.0000	0.000%	128,528	0.000%
2025-01-30	5.0000	5.0000	4.9900	5.0000	0.000%	196,076	0.000%
2025-01-29	5.0000	5.0000	5.0000	5.0000	+0.402%	7,558	0.000%
2025-01-28	4.9900	4.9900	4.9800	4.9800	0.000%	71,070	+0.402%
2025-01-27	4.9800	4.9900	4.9800	4.9800	-0.200%	142,192	+0.402%
2025-01-24	4.9900	4.9900	4.9800	4.9900	+0.201%	172,140	+0.200%
2025-01-23	4.9800	5.0000	4.9800	4.9800	0.000%	636,930	+0.402%
2025-01-22	4.9800	4.9900	4.9800	4.9800	0.000%	162,533	+0.402%
2025-01-21	4.9900	5.0000	4.9700	4.9800	0.000%	1,527,786	+0.402%
2025-01-17	5.0000	5.0000	4.9700	4.9800	+0.403%	534,699	+0.402%
2025-01-16	4.9600	4.9800	4.9599	4.9600	+1.018%	452,212	+0.806%
2025-01-15	4.9500	4.9800	4.9000	4.9100	0.000%	153,022	+1.833%
2025-01-14	4.9300	4.9500	4.9000	4.9100	0.000%	221,578	+1.833%
2025-01-13	4.8800	4.9500	4.8800	4.9100	+0.409%	224,565	+1.833%
2025-01-10	4.8700	4.9500	4.8700	4.8900	+0.205%	352,901	+2.249%
2025-01-08	4.8800	4.9100	4.8400	4.8800	+0.205%	445,357	+2.459%
2025-01-07	4.9000	4.9400	4.8600	4.8700	-0.612%	773,177	+2.669%
2025-01-06	4.9400	4.9400	4.9000	4.9000	-0.204%	230,688	+2.041%
2025-01-03	4.9200	4.9500	4.8950	4.9100	+0.409%	305,276	+1.833%
2025-01-02	4.9100	4.9500	4.8850	4.8900	0.000%	337,794	+2.249%
2024-12-31	4.8900	4.9300	4.8600	4.8900	+0.411%	265,611	+2.249%
2024-12-30	4.8400	4.9100	4.8400	4.8700	+0.620%	203,414	+2.669%
2024-12-27	4.8800	4.8800	4.8400	4.8400	-0.616%	166,817	+3.306%
2024-12-26	4.8400	4.9400	4.8400	4.8700	+0.828%	347,937	+2.669%
2024-12-24	4.8400	4.9000	4.8300	4.8300	-0.207%	192,718	+3.520%
2024-12-23	4.7800	4.8602	4.7600	4.8400	+0.833%	424,820	+3.306%
2024-12-20	4.7300	4.8050	4.7300	4.8000	+0.629%	137,700	+4.167%
2024-12-19	4.7400	4.7900	4.7100	4.7700	+1.274%	83,109	+4.822%
2024-12-18	4.7500	4.7650	4.7100	4.7100	-1.258%	109,250	+6.157%
2024-12-17	4.7500	4.8500	4.7100	4.7700	+0.633%	408,979	+4.822%
2024-12-16	4.8200	4.8300	4.7100	4.7400	-1.250%	359,876	+5.485%
2024-12-13	4.7700	4.8700	4.7700	4.8000	+0.629%	252,717	+4.167%
2024-12-12	4.8000	4.8600	4.7600	4.7700	-0.625%	321,957	+4.822%
2024-12-11	4.8000	4.8200	4.7700	4.8000	+0.629%	153,135	+4.167%
2024-12-10	4.7900	4.8000	4.7600	4.7700	-0.418%	269,005	+4.822%
2024-12-09	4.7800	4.7900	4.7500	4.7900	+1.055%	182,296	+4.384%
2024-12-06	4.7300	4.7900	4.7300	4.7400	+0.211%	234,444	+5.485%
2024-12-05	4.7800	4.7900	4.7300	4.7300	-0.421%	383,048	+5.708%
2024-12-04	4.7200	4.7900	4.7200	4.7500	+0.636%	148,049	+5.263%
2024-12-03	4.7200	4.7799	4.7200	4.7200	0.000%	167,715	+5.932%
2024-12-02	4.7800	4.7800	4.7200	4.7200	-1.152%	136,146	+5.932%
2024-11-29	4.7900	4.8000	4.7700	4.7750	+0.105%	73,466	+4.712%
2024-11-27	4.7700	4.7950	4.7700	4.7700	-0.418%	38,601	+4.822%
2024-11-26	4.7600	4.7900	4.7600	4.7900	+0.419%	165,695	+4.384%
2024-11-25	4.7800	4.7800	4.7600	4.7700	0.000%	72,993	+4.822%
2024-11-22	4.7700	4.7800	4.7500	4.7700	0.000%	108,608	+4.822%
2024-11-21	4.8000	4.8000	4.7600	4.7700	0.000%	59,729	+4.822%
2024-11-20	4.7400	4.7800	4.7300	4.7700	+0.421%	120,351	+4.822%
2024-11-19	4.7300	4.7800	4.7300	4.7500	+0.211%	136,448	+5.263%
2024-11-18	4.7700	4.7800	4.7300	4.7400	-0.629%	115,648	+5.485%
2024-11-15	4.7200	4.8700	4.7100	4.7700	+0.846%	210,764	+4.822%
2024-11-14	4.7900	4.7900	4.7300	4.7300	-0.630%	183,603	+5.708%
2024-11-13	4.7600	4.7700	4.7500	4.7600	0.000%	144,704	+5.042%
2024-11-12	4.7500	4.7700	4.7400	4.7600	+0.422%	102,363	+5.042%
2024-11-11	4.7600	4.7700	4.7400	4.7400	-0.211%	61,606	+5.485%
2024-11-08	4.7600	4.7600	4.7300	4.7500	+0.423%	104,729	+5.263%
2024-11-07	4.7600	4.7600	4.7300	4.7300	-0.211%	57,736	+5.708%
2024-11-06	4.7900	4.7900	4.7400	4.7400	0.000%	152,916	+5.485%
2024-11-05	4.7500	4.7800	4.7400	4.7400	-0.211%	125,472	+5.485%
2024-11-04	4.7600	4.7900	4.7400	4.7500	0.000%	217,261	+5.263%
2024-11-01	4.7800	4.7800	4.7400	4.7500	+0.211%	307,585	+5.263%
2024-10-31	4.7500	4.7700	4.7100	4.7400	+0.424%	216,239	+5.485%
2024-10-30	4.7300	4.7500	4.7200	4.7200	0.000%	130,187	+5.932%
2024-10-29	4.7400	4.7800	4.7000	4.7200	-0.211%	595,185	+5.932%
2024-10-28	4.7400	4.7550	4.7000	4.7300	-0.211%	921,191	+5.708%
2024-10-25	4.7200	4.8592	4.6800	4.7400	+47.205%	3,604,337	+5.485%
2024-10-24	3.2700	3.3800	3.2200	3.2200	-0.923%	22,994	+55.280%
2024-10-23	3.2700	3.3900	3.2300	3.2500	-4.692%	31,467	+53.846%
2024-10-22	3.2500	3.4100	3.1970	3.4100	+4.601%	8,684	+46.628%
2024-10-21	3.2500	3.4299	3.2100	3.2600	-2.395%	64,354	+53.374%
2024-10-18	3.4400	3.4400	3.2650	3.3400	-1.475%	5,828	+49.701%
2024-10-17	3.3200	3.4100	3.2600	3.3900	-0.294%	13,686	+47.493%
2024-10-16	3.2800	3.4000	3.2508	3.4000	+1.796%	10,933	+47.059%
2024-10-15	3.2500	3.3400	3.2500	3.3400	+3.727%	11,257	+49.701%
2024-10-14	3.2600	3.2900	3.1000	3.2200	-0.923%	31,146	+55.280%
2024-10-11	3.3600	3.3600	3.2500	3.2500	-2.695%	10,463	+53.846%
2024-10-10	3.2300	3.3700	3.1500	3.3400	+2.769%	19,250	+49.701%
2024-10-09	3.2500	3.2937	3.2500	3.2500	0.000%	4,102	+53.846%
2024-10-08	3.1600	3.2800	3.1000	3.2500	+1.246%	28,613	+53.846%
2024-10-07	3.2742	3.2999	3.1000	3.2100	-1.534%	7,107	+55.763%
2024-10-04	3.1600	3.3000	3.1600	3.2600	+3.165%	40,266	+53.374%
2024-10-03	3.3300	3.3300	3.1200	3.1600	-5.389%	15,580	+58.228%
2024-10-02	3.3841	3.4757	3.3300	3.3400	-0.595%	5,942	+49.701%
2024-10-01	3.3500	3.4000	3.3200	3.3600	-1.176%	20,647	+48.810%
2024-09-30	3.3700	3.4300	3.2600	3.4000	-0.875%	11,219	+47.059%
2024-09-27	3.3300	3.4300	3.2332	3.4300	+3.003%	53,869	+45.773%
2024-09-26	3.2500	3.3800	3.2103	3.3300	+0.301%	17,070	+50.150%
2024-09-25	3.3000	3.3744	3.1200	3.3200	+1.840%	35,749	+50.602%
2024-09-24	3.3500	3.4000	3.1100	3.2600	-4.118%	17,934	+53.374%
2024-09-23	3.3300	3.4000	3.3000	3.4000	+0.592%	13,196	+47.059%
2024-09-20	3.2000	3.3800	3.1048	3.3800	+1.502%	21,889	+47.929%
2024-09-19	3.3000	3.3500	3.1500	3.3300	+1.216%	25,924	+50.150%
2024-09-18	3.1500	3.3150	3.0601	3.2900	+3.459%	22,529	+51.976%
2024-09-17	3.2100	3.3200	3.1650	3.1800	-2.454%	19,510	+57.233%
2024-09-16	3.2400	3.2700	3.1501	3.2600	+3.165%	8,500	+53.374%
2024-09-13	3.1500	3.3100	3.0500	3.1600	+2.265%	9,270	+58.228%
2024-09-12	3.0905	3.1850	3.0900	3.0900	-0.643%	7,765	+61.812%
2024-09-11	3.2400	3.2400	2.9977	3.1100	+2.303%	14,220	+60.772%
2024-09-10	2.9200	3.0400	2.9200	3.0400	+1.672%	18,641	+64.474%
2024-09-09	2.7800	3.0000	2.7514	2.9900	+7.168%	13,276	+67.224%
2024-09-06	2.8100	2.9700	2.6609	2.7900	-2.105%	42,489	+79.211%
2024-09-05	2.9300	2.9300	2.7500	2.8500	+0.352%	12,950	+75.439%
2024-09-04	2.9200	2.9599	2.7482	2.8400	-2.069%	31,858	+76.056%
2024-09-03	3.0100	3.0700	2.7790	2.9000	-4.309%	17,844	+72.414%
2024-08-30	3.0500	3.1606	2.9000	3.0306	-4.095%	72,447	+64.984%
2024-08-29	2.8800	3.3400	2.8104	3.1600	+10.490%	23,415	+58.228%
2024-08-28	2.9400	2.9400	2.8510	2.8600	-2.055%	6,964	+74.825%
2024-08-27	3.0700	3.2800	2.8727	2.9200	-11.246%	32,582	+71.233%
2024-08-26	2.2400	3.3000	2.2400	3.2900	+18.345%	224,976	+51.976%
2024-08-23	3.1300	3.2882	2.7000	2.7800	-10.323%	106,911	+79.856%
2024-08-22	3.4700	3.4700	3.1000	3.1000	-10.663%	116,343	+61.290%
2024-08-21	2.6700	3.4700	2.5000	3.4700	+27.574%	140,933	+44.092%
2024-08-20	2.2000	2.8400	2.1300	2.7200	+23.636%	148,229	+83.824%
2024-08-19	2.4300	2.4300	2.0600	2.2000	-10.931%	279,076	+127.273%
2024-08-16	2.8200	2.8500	2.3100	2.4700	-10.830%	249,346	+102.429%
2024-08-15	2.6200	3.1400	2.2898	2.7700	+5.323%	388,674	+80.505%
2024-08-14	2.6450	2.7100	2.5400	2.6300	+0.382%	17,925	+90.114%
2024-08-13	2.7000	2.8400	2.6200	2.6200	-0.758%	38,587	+90.840%
2024-08-12	2.7300	2.7800	2.5317	2.6400	-0.377%	13,506	+89.394%
2024-08-09	2.4900	2.6593	2.4406	2.6500	0.000%	30,819	+88.679%
2024-08-08	2.2500	2.7150	2.2500	2.6500	0.000%	18,860	+88.679%
2024-08-07	2.5500	2.6500	2.4400	2.6500	+6.426%	8,212	+88.679%
2024-08-06	2.3900	2.7200	2.3600	2.4900	+6.867%	18,374	+100.803%
2024-08-05	2.6800	2.6800	2.3100	2.3300	-11.069%	49,886	+114.592%
2024-08-02	2.7400	2.8200	2.5800	2.6200	-6.093%	102,770	+90.840%
2024-08-01	2.7099	2.9100	2.6774	2.7900	+2.574%	33,965	+79.211%
2024-07-31	2.6600	2.7500	2.6500	2.7200	+0.741%	34,881	+83.824%
2024-07-30	2.7500	2.8290	2.6210	2.7000	-2.527%	7,125	+85.185%
2024-07-29	2.6300	2.7900	2.6000	2.7700	+3.745%	25,193	+80.505%
2024-07-26	2.7500	3.0999	2.6000	2.6700	-4.982%	14,554	+87.266%
2024-07-25	2.9000	2.9600	2.6800	2.8100	-5.387%	17,742	+77.936%
2024-07-24	2.9800	3.2600	2.9000	2.9700	+1.365%	132,362	+68.350%
2024-07-23	3.0800	3.2800	2.9300	2.9300	-4.870%	110,145	+70.648%
2024-07-22	3.1100	3.2600	3.0500	3.0800	+0.654%	10,939	+62.338%
2024-07-19	2.8400	3.2600	2.7944	3.0600	+6.620%	25,368	+63.399%
2024-07-18	2.8100	2.9500	2.7600	2.8700	-1.375%	41,527	+74.216%
2024-07-17	2.6500	2.9200	2.6400	2.9100	+7.778%	26,985	+71.821%
2024-07-16	2.5400	2.8000	2.5400	2.7000	+4.247%	55,546	+85.185%
2024-07-15	2.8200	2.8900	2.5500	2.5900	-9.756%	37,178	+93.050%
2024-07-12	2.5800	2.8800	2.5000	2.8700	+14.800%	66,744	+74.216%
2024-07-11	2.4000	2.5500	2.3900	2.5000	+4.167%	24,898	+100.000%
2024-07-10	2.2300	2.5700	2.2300	2.4000	+6.667%	51,864	+108.333%
2024-07-09	2.2500	2.2700	2.2000	2.2500	+2.273%	21,317	+122.222%
2024-07-08	2.3100	2.3100	2.1900	2.2000	-5.172%	57,539	+127.273%
2024-07-05	2.3100	2.3500	2.2700	2.3200	+1.754%	27,450	+115.517%
2024-07-03	2.3100	2.3999	2.2500	2.2800	+1.786%	26,835	+119.298%
2024-07-02	2.2400	2.3400	2.2000	2.2400	-0.885%	29,910	+123.214%
2024-07-01	2.2500	2.4000	2.2500	2.2600	+0.444%	32,421	+121.239%
2024-06-28	2.2600	2.3100	2.2100	2.2500	-2.174%	65,911	+122.222%
2024-06-27	2.2700	2.3600	2.2700	2.3000	+0.437%	26,445	+117.391%
2024-06-26	2.2700	2.3200	2.2673	2.2900	+1.327%	23,419	+118.341%
2024-06-25	2.2600	2.2950	2.1600	2.2600	-0.877%	59,441	+121.239%
2024-06-24	2.1100	2.2900	2.0813	2.2800	+8.057%	90,842	+119.298%
2024-06-21	2.2600	2.3000	2.0000	2.1100	-8.261%	177,480	+136.967%
2024-06-20	2.5000	2.5600	2.2800	2.3000	-10.506%	96,783	+117.391%
2024-06-18	2.6600	2.6900	2.5000	2.5700	-6.884%	157,114	+94.553%
2024-06-17	3.0800	3.1700	2.5601	2.7600	-11.821%	144,141	+81.159%
2024-06-14	3.4500	3.5340	3.0300	3.1300	-8.211%	64,900	+59.744%
2024-06-13	3.4000	3.5300	3.3314	3.4100	-0.292%	25,587	+46.628%
2024-06-12	3.7400	3.7500	3.3120	3.4200	-4.469%	124,753	+46.199%
2024-06-11	3.5500	3.7900	3.4000	3.5800	+2.579%	161,355	+39.665%
2024-06-10	3.5500	3.5500	3.4200	3.4900	-0.852%	112,051	+43.266%
2024-06-07	3.5500	3.5500	3.3800	3.5200	-0.283%	57,588	+42.045%
2024-06-06	3.5500	3.6500	3.5000	3.5300	-0.563%	87,632	+41.643%
2024-06-05	3.2800	3.5850	3.2800	3.5500	+7.251%	90,907	+40.845%
2024-06-04	3.5900	3.5900	3.1800	3.3100	-7.799%	84,520	+51.057%
2024-06-03	3.7500	3.9100	3.4300	3.5900	+3.757%	208,819	+39.276%
2024-05-31	3.2800	3.6500	3.2800	3.4600	+4.532%	122,485	+44.509%
2024-05-30	3.6500	3.7999	3.2700	3.3100	-9.315%	74,827	+51.057%
2024-05-29	3.4600	3.7300	3.3300	3.6500	+3.107%	93,244	+36.986%
2024-05-28	3.0300	3.6500	3.0000	3.5400	+17.608%	278,433	+41.243%
2024-05-24	3.0300	3.0350	2.9029	3.0100	-0.331%	48,337	+66.113%
2024-05-23	3.0300	3.0900	3.0100	3.0200	-0.984%	43,810	+65.563%
2024-05-22	3.0800	3.0800	2.9300	3.0500	+0.329%	80,015	+63.934%
2024-05-21	3.0100	3.0700	2.8600	3.0400	+5.190%	72,310	+64.474%
2024-05-20	2.8800	3.0600	2.7000	2.8900	+3.957%	306,440	+73.010%
2024-05-17	2.8600	2.9800	2.5000	2.7800	-0.714%	614,937	+79.856%
2024-05-16	2.3700	3.1435	2.1100	2.8000	+63.743%	12,355,807	+78.571%
2024-05-15	1.7799	1.7799	1.6900	1.7100	-0.292%	4,054	+192.398%
2024-05-14	1.7050	1.7900	1.7011	1.7150	+0.882%	2,985	+191.545%
2024-05-13	1.7000	1.7237	1.6899	1.7000	0.000%	4,838	+194.118%
2024-05-10	1.7083	1.7500	1.7000	1.7000	-1.734%	4,975	+194.118%
2024-05-09	1.7664	1.7800	1.6200	1.7300	+0.581%	5,272	+189.017%
2024-05-08	1.7700	1.7800	1.6900	1.7200	+1.176%	3,356	+190.698%
2024-05-07	1.6570	1.7900	1.6400	1.7000	+4.294%	10,903	+194.118%
2024-05-06	1.6900	1.7133	1.6300	1.6300	-1.807%	2,480	+206.748%
2024-05-03	1.6200	1.6925	1.6200	1.6600	-1.775%	2,133	+201.205%
2024-05-02	1.7800	1.7800	1.6101	1.6900	-3.429%	5,451	+195.858%
2024-05-01	1.6150	1.7500	1.5600	1.7500	+10.063%	19,850	+185.714%
2024-04-30	1.4600	1.6000	1.4600	1.5900	+6.711%	7,600	+214.465%
2024-04-29	1.4500	1.5900	1.4500	1.4900	+0.676%	2,932	+235.570%
2024-04-26	1.4500	1.6300	1.4500	1.4800	+1.370%	4,737	+237.838%
2024-04-25	1.5500	1.5712	1.4500	1.4600	-5.502%	6,898	+242.466%
2024-04-24	1.5400	1.5917	1.4500	1.5450	+0.980%	2,787	+223.625%
2024-04-23	1.7100	1.7100	1.4700	1.5300	-7.273%	17,461	+226.797%
2024-04-22	1.6201	1.7000	1.5101	1.6500	+1.227%	10,153	+203.030%
2024-04-19	1.5100	1.7000	1.4501	1.6300	+11.644%	3,249	+206.748%
2024-04-18	1.4600	1.5699	1.4600	1.4600	-2.667%	7,468	+242.466%
2024-04-17	1.5016	1.5600	1.5000	1.5000	-0.662%	2,596	+233.333%
2024-04-16	1.5350	1.5600	1.5001	1.5100	-1.307%	1,206	+231.126%
2024-04-15	1.5300	1.5600	1.5300	1.5300	+2.000%	1,964	+226.797%
2024-04-11	1.5699	1.5699	1.5000	1.5000	-3.226%	3,186	+233.333%
2024-04-10	1.5100	1.5700	1.5000	1.5500	0.000%	21,776	+222.581%
2024-04-09	1.6100	1.6100	1.5500	1.5500	-6.061%	10,118	+222.581%
2024-04-08	1.6500	1.6900	1.6000	1.6500	+2.484%	10,501	+203.030%
2024-04-05	1.6499	1.6500	1.5800	1.6100	0.000%	6,308	+210.559%
2024-04-04	1.5600	1.6100	1.4700	1.6100	+1.258%	15,121	+210.559%
2024-04-03	1.5600	1.6200	1.5100	1.5900	+0.633%	33,208	+214.465%
2024-04-02	1.5000	1.5900	1.5000	1.5800	+0.637%	31,752	+216.456%
2024-04-01	1.6100	1.6273	1.5700	1.5700	-4.848%	12,157	+218.471%
2024-03-28	1.6599	1.6900	1.6101	1.6500	+2.484%	3,306	+203.030%
2024-03-27	1.7000	1.7000	1.6100	1.6100	-3.593%	5,611	+210.559%
2024-03-26	1.7500	1.7500	1.6600	1.6700	-7.222%	8,690	+199.401%
2024-03-25	1.7200	1.8000	1.6500	1.8000	+2.857%	13,247	+177.778%
2024-03-22	1.7500	1.7500	1.7200	1.7500	+1.744%	7,615	+185.714%
2024-03-21	1.6800	1.7301	1.6500	1.7200	+1.176%	7,173	+190.698%
2024-03-20	1.7007	1.7400	1.6700	1.7000	0.000%	2,701	+194.118%
2024-03-19	1.6200	1.7550	1.6200	1.7000	+6.250%	20,003	+194.118%
2024-03-18	1.6100	1.7300	1.6000	1.6000	-3.030%	17,303	+212.500%
2024-03-15	1.7689	1.8100	1.6500	1.6500	-5.714%	7,703	+203.030%
2024-03-14	1.7500	1.8099	1.7100	1.7500	-0.568%	7,630	+185.714%
2024-03-13	1.7340	1.7900	1.7340	1.7600	+2.924%	7,698	+184.091%
2024-03-12	1.7005	1.7832	1.7005	1.7100	-1.724%	6,282	+192.398%
2024-03-11	1.7900	1.8499	1.7200	1.7400	-4.918%	5,055	+187.356%
2024-03-08	1.8500	1.8600	1.8200	1.8300	-1.081%	5,247	+173.224%
2024-03-07	1.7000	1.8500	1.6175	1.8500	+5.114%	3,797	+170.270%
2024-03-06	1.7668	1.7961	1.6500	1.7600	-1.124%	19,201	+184.091%
2024-03-05	1.8900	1.9099	1.7800	1.7800	-6.806%	10,934	+180.899%
2024-03-04	1.8500	1.9100	1.8141	1.9100	+3.243%	7,537	+161.780%
2024-03-01	1.7600	1.8500	1.7214	1.8500	+5.114%	18,674	+170.270%
2024-02-29	1.8300	1.8300	1.7600	1.7600	-1.731%	6,858	+184.091%
2024-02-28	1.7500	1.8000	1.7498	1.7910	+1.761%	4,118	+179.174%
2024-02-27	1.8100	1.8300	1.7002	1.7600	0.000%	7,013	+184.091%
2024-02-26	1.7800	1.8140	1.7600	1.7600	+0.571%	5,186	+184.091%
2024-02-23	1.6500	1.7700	1.6500	1.7500	+1.449%	31,216	+185.714%
2024-02-22	1.8500	1.8800	1.6600	1.7250	-3.631%	43,672	+189.855%
2024-02-21	1.9515	1.9534	1.7813	1.7900	-4.787%	5,648	+179.330%
2024-02-20	1.9800	1.9899	1.7850	1.8800	-6.000%	23,328	+165.957%
2024-02-16	2.0100	2.0800	1.9600	2.0000	-3.382%	6,729	+150.000%
2024-02-15	2.0300	2.0800	1.9700	2.0700	+0.976%	17,389	+141.546%
2024-02-14	2.0001	2.0500	2.0000	2.0500	-0.485%	6,864	+143.902%
2024-02-13	2.0000	2.0627	2.0000	2.0600	+3.000%	4,235	+142.718%
2024-02-12	2.0100	2.1299	2.0000	2.0000	-1.961%	11,346	+150.000%
2024-02-09	2.0600	2.0900	2.0000	2.0400	-1.449%	8,532	+145.098%
2024-02-08	2.0000	2.1400	2.0000	2.0700	+0.510%	9,881	+141.546%
2024-02-07	2.0685	2.0750	2.0500	2.0595	-0.024%	5,539	+142.777%
2024-02-06	2.0100	2.0999	2.0000	2.0600	+1.980%	4,936	+142.718%
2024-02-05	2.0700	2.1300	2.0200	2.0200	-5.164%	8,460	+147.525%
2024-02-02	2.0800	2.2450	2.0500	2.1300	+0.235%	32,034	+134.742%
2024-02-01	2.0500	2.2053	2.0500	2.1250	-0.235%	17,126	+135.294%
2024-01-31	2.2600	2.2600	2.0501	2.1300	-5.752%	6,348	+134.742%
2024-01-30	2.1800	2.3329	2.1800	2.2600	+1.802%	9,778	+121.239%
2024-01-29	2.1194	2.2200	2.0200	2.2200	+1.835%	12,307	+125.225%
2024-01-26	2.0900	2.2500	2.0900	2.1800	+2.347%	5,880	+129.358%
2024-01-25	2.1400	2.2050	2.0901	2.1300	-2.294%	9,757	+134.742%
2024-01-24	2.1400	2.1999	2.0841	2.1800	+3.810%	16,833	+129.358%
2024-01-23	2.0994	2.1500	2.0700	2.1000	+2.439%	27,513	+138.095%
2024-01-22	2.0000	2.1395	2.0000	2.0500	+5.128%	21,982	+143.902%
2024-01-19	1.9800	1.9938	1.9500	1.9500	-2.500%	2,126	+156.410%
2024-01-18	1.9000	2.1500	1.9000	2.0000	+2.564%	16,933	+150.000%
2024-01-17	2.2300	2.2300	1.8600	1.9500	-4.412%	56,692	+156.410%
2024-01-16	2.0300	2.0500	1.9700	2.0400	+2.000%	19,321	+145.098%
2024-01-12	1.9800	2.0800	1.9100	2.0000	+5.263%	41,660	+150.000%
2024-01-11	2.0500	2.1200	1.9000	1.9000	-7.767%	20,772	+163.158%
2024-01-10	2.0900	2.2100	2.0600	2.0600	+0.488%	18,334	+142.718%
2024-01-09	2.0900	2.1292	2.0301	2.0500	0.000%	6,362	+143.902%
2024-01-08	2.0700	2.1413	2.0500	2.0500	-0.966%	17,369	+143.902%
2024-01-05	2.1600	2.2500	2.0504	2.0700	-1.896%	16,545	+141.546%
2024-01-04	2.1200	2.1200	2.0700	2.1100	+1.442%	8,479	+136.967%
2024-01-03	2.1900	2.2100	2.0800	2.0800	-2.804%	7,795	+140.385%
2024-01-02	2.1200	2.2800	2.0701	2.1400	+4.390%	4,696	+133.645%
2023-12-29	2.1100	2.1400	1.9617	2.0500	-2.381%	48,527	+143.902%
2023-12-28	2.1000	2.1400	2.0350	2.1000	+1.942%	22,864	+138.095%
2023-12-27	2.1100	2.2600	1.9500	2.0600	-2.830%	90,126	+142.718%
2023-12-26	2.2500	2.3013	2.1200	2.1200	-4.933%	12,006	+135.849%
2023-12-22	2.2400	2.3503	2.1500	2.2300	+1.364%	13,269	+124.215%
2023-12-21	2.2541	2.4300	2.2000	2.2000	-3.084%	62,876	+127.273%
2023-12-20	2.2700	2.3200	2.1319	2.2700	+1.339%	46,318	+120.264%
2023-12-19	2.2800	2.4800	2.1800	2.2400	-3.863%	40,990	+123.214%
2023-12-18	2.8100	2.8100	2.3300	2.3300	-11.069%	136,091	+114.592%
2023-12-15	2.7800	3.2700	2.2700	2.6200	-8.711%	207,202	+90.840%
2023-12-14	2.9300	3.0600	2.8700	2.8700	-2.048%	35,284	+74.216%
2023-12-13	2.9000	3.0000	2.7800	2.9300	+2.448%	28,554	+70.648%
2023-12-12	2.9600	3.0000	2.7701	2.8600	-5.298%	18,820	+74.825%
2023-12-11	2.9500	3.0900	2.8700	3.0200	+0.332%	45,297	+65.563%
2023-12-08	3.0100	3.0305	2.8100	3.0100	+0.333%	100,729	+66.113%
2023-12-07	3.0000	3.2200	2.8800	3.0000	-3.226%	54,272	+66.667%
2023-12-06	3.2300	3.2500	3.0000	3.1000	-1.899%	22,816	+61.290%
2023-12-05	3.1400	3.2000	2.9387	3.1600	+0.637%	32,262	+58.228%
2023-12-04	3.1400	3.2400	2.9791	3.1400	-0.633%	22,721	+59.236%
2023-12-01	3.0500	3.1799	2.8400	3.1600	+3.268%	20,764	+58.228%
2023-11-30	2.9300	3.2400	2.9000	3.0600	+2.341%	34,944	+63.399%
2023-11-29	2.8500	2.9900	2.5801	2.9900	+2.749%	40,605	+67.224%
2023-11-28	2.9200	2.9300	2.7600	2.9100	-2.349%	25,773	+71.821%
2023-11-27	3.0000	3.0050	2.8450	2.9800	-2.614%	15,313	+67.785%
2023-11-24	3.1200	3.1500	2.8500	3.0600	-3.774%	17,259	+63.399%
2023-11-22	3.2350	3.2350	2.9560	3.1800	-2.454%	25,885	+57.233%
2023-11-21	3.0500	3.3734	2.6601	3.2600	+4.487%	126,180	+53.374%
2023-11-20	2.4744	3.6519	2.1253	3.1200	+32.203%	403,731	+60.256%
2023-11-17	2.3400	2.4000	2.3000	2.3600	-0.840%	4,942	+111.864%
2023-11-16	2.4900	2.6350	2.3700	2.3800	-2.857%	44,830	+110.084%
2023-11-15	2.4500	2.6000	2.4200	2.4500	+2.083%	5,761	+104.082%
2023-11-14	2.4500	2.5000	2.2100	2.4000	-1.639%	3,168	+108.333%
2023-11-13	2.2800	2.4500	2.2800	2.4400	+1.667%	14,318	+104.918%
2023-11-10	2.5400	2.5400	2.2900	2.4000	-2.041%	9,066	+108.333%
2023-11-09	2.5999	2.6000	2.3950	2.4500	-2.000%	5,634	+104.082%
2023-11-08	2.3300	2.5500	2.3300	2.5000	+9.649%	9,163	+100.000%
2023-11-07	2.4600	2.4700	2.2800	2.2800	-4.603%	4,036	+119.298%
2023-11-06	2.5663	2.6700	2.2800	2.3900	-3.239%	10,402	+109.205%
2023-11-03	2.5500	2.6900	2.4700	2.4700	-3.516%	8,214	+102.429%
2023-11-02	2.5100	2.6749	2.4100	2.5600	+6.667%	2,812	+95.313%
2023-11-01	2.3500	2.6000	2.3400	2.4000	+2.123%	5,309	+108.333%
2023-10-31	2.5000	2.5000	2.2500	2.3501	-3.288%	14,209	+112.757%
2023-10-30	2.4500	2.6753	2.3300	2.4300	+4.292%	7,372	+105.761%
2023-10-27	2.8200	2.8200	2.3300	2.3300	-6.800%	2,992	+114.592%
2023-10-26	2.4500	2.5400	2.3300	2.5000	+3.734%	13,282	+100.000%
2023-10-25	2.5700	2.6800	2.4100	2.4100	-5.118%	16,203	+107.469%
2023-10-24	2.7800	2.9700	2.5100	2.5400	-5.224%	35,759	+96.850%
2023-10-23	2.7100	2.8700	2.6000	2.6800	-3.597%	6,019	+86.567%
2023-10-20	2.8400	2.8959	2.5100	2.7800	-0.714%	12,512	+79.856%
2023-10-19	2.9300	2.9900	2.7000	2.8000	-5.085%	19,869	+78.571%
2023-10-18	2.8900	2.9500	2.8500	2.9500	+3.509%	22,855	+69.492%
2023-10-17	2.7400	2.9400	2.5100	2.8500	+1.064%	29,815	+75.439%
2023-10-16	2.4600	2.9000	2.4600	2.8200	+8.880%	45,733	+77.305%
2023-10-13	2.5800	2.5900	2.3016	2.5900	0.000%	14,940	+93.050%
2023-10-12	2.6100	2.7000	2.4475	2.5900	+0.388%	55,692	+93.050%
2023-10-11	2.4100	2.5900	2.1959	2.5800	+9.322%	27,721	+93.798%
2023-10-10	2.2800	2.3700	2.1200	2.3600	+5.122%	14,833	+111.864%
2023-10-09	2.3053	2.3700	2.2200	2.2450	-2.814%	7,021	+122.717%
2023-10-06	2.0700	2.3100	2.0400	2.3100	+6.452%	36,965	+116.450%
2023-10-05	2.1000	2.1700	2.0100	2.1700	+3.333%	18,436	+130.415%
2023-10-04	2.0300	2.1000	1.9200	2.1000	+1.449%	11,961	+138.095%
2023-10-03	2.0400	2.0900	1.9900	2.0700	-1.429%	30,527	+141.546%
2023-10-02	1.9800	2.1000	1.9200	2.1000	+5.000%	11,994	+138.095%
2023-09-29	1.9500	2.0432	1.9500	2.0000	+2.564%	7,423	+150.000%
2023-09-28	2.0600	2.0900	1.9200	1.9500	-7.143%	27,754	+156.410%
2023-09-27	2.0600	2.3500	2.0600	2.1000	+2.439%	39,456	+138.095%
2023-09-26	1.8300	2.3300	1.8300	2.0500	+7.330%	59,982	+143.902%
2023-09-25	1.9400	2.0790	1.8700	1.9100	-4.020%	9,328	+161.780%
2023-09-22	2.0000	2.1800	1.8300	1.9900	-4.327%	28,621	+151.256%
2023-09-21	2.1000	2.1961	2.0100	2.0800	-3.704%	26,638	+140.385%
2023-09-20	2.0800	2.4299	2.0800	2.1600	+2.857%	84,343	+131.481%
2023-09-19	1.8200	2.1000	1.7636	2.1000	+18.644%	138,331	+138.095%
2023-09-18	1.6800	1.8000	1.5700	1.7700	+12.025%	156,395	+182.486%
2023-09-15	1.5800	1.7000	1.4900	1.5800	+6.757%	393,665	+216.456%
2023-09-14	1.4100	1.5300	1.4100	1.4800	+4.965%	22,256	+237.838%
2023-09-13	1.5000	1.5800	1.4100	1.4100	-6.623%	16,195	+254.610%
2023-09-12	1.6500	1.6500	1.5000	1.5100	-6.211%	61,442	+231.126%
2023-09-11	1.6138	1.6800	1.6000	1.6100	+0.625%	14,637	+210.559%
2023-09-08	1.6301	1.6400	1.5700	1.6000	-1.840%	15,275	+212.500%
2023-09-07	1.6600	1.7000	1.6200	1.6300	-0.610%	6,330	+206.748%
2023-09-06	1.6300	1.6856	1.6203	1.6400	+1.863%	12,044	+204.878%
2023-09-05	1.6500	1.6900	1.6100	1.6100	0.000%	18,224	+210.559%
2023-09-01	1.6000	1.6500	1.6000	1.6100	+0.625%	10,452	+210.559%
2023-08-31	1.6000	1.6615	1.6000	1.6000	+0.313%	33,276	+212.500%
2023-08-30	1.7000	1.7000	1.5900	1.5950	-3.333%	54,272	+213.480%
2023-08-29	1.9469	2.0199	1.6500	1.6500	-13.613%	88,274	+203.030%
2023-08-28	1.9000	2.0200	1.8900	1.9100	+0.526%	25,042	+161.780%
2023-08-25	2.0600	2.1157	1.8750	1.9000	-9.091%	44,857	+163.158%
2023-08-24	2.2500	2.3093	2.0500	2.0900	-7.111%	66,582	+139.234%
2023-08-23	2.7000	2.7000	2.1600	2.2500	-17.431%	165,557	+122.222%
2023-08-22	2.4600	2.7300	2.3600	2.7250	+6.031%	40,880	+83.486%
2023-08-21	2.6000	2.7600	2.4500	2.5700	-1.533%	21,576	+94.553%
2023-08-18	2.7700	2.7900	2.6100	2.6100	-6.115%	16,719	+91.571%
2023-08-17	2.7200	2.9000	2.6900	2.7800	+3.731%	47,177	+79.856%
2023-08-16	2.7800	2.7800	2.6700	2.6800	-3.249%	2,832	+86.567%
2023-08-15	2.7700	2.8000	2.7000	2.7700	+1.838%	14,365	+80.505%
2023-08-14	2.8200	2.8600	2.7200	2.7200	-5.556%	55,318	+83.824%
2023-08-11	2.8100	2.9400	2.8100	2.8800	+1.408%	16,311	+73.611%
2023-08-10	2.7400	2.9700	2.7200	2.8400	+3.650%	17,889	+76.056%

.dark-mode .JMMlH1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JMMlH1{ color: #333333; background-color: white; border: 2px solid #333333; }BMTXBM Technologies, Inc.stock NYSEAMERICAN

BMTX
BM Technologies, Inc.
stock NYSEAMERICAN