BM Technologies Inc. (BMTX)
AMEX: BMTX
· Real-Time Price · USD
5.00
0.00 (0.00%)
At close: Jan 31, 2025, 3:59 PM
BMTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.00% | 128,528 |
| Jan 30, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.00% | 196,100 |
| Jan 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 132,815 |
| Jan 28, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 0.00% | 71,100 |
| Jan 27, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | -0.20% | 142,200 |
| Jan 24, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 172,140 |
| Jan 23, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.00% | 637,500 |
| Jan 22, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.00% | 162,533 |
| Jan 21, 2025 | 4.99 | 5.00 | 4.97 | 4.98 | 4.98 | 0.00% | 1,527,800 |
| Jan 17, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 4.98 | 0.40% | 534,700 |
| Jan 16, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 1.02% | 452,212 |
| Jan 15, 2025 | 4.95 | 4.98 | 4.90 | 4.91 | 4.91 | 0.00% | 153,022 |
| Jan 14, 2025 | 4.93 | 4.95 | 4.90 | 4.91 | 4.91 | 0.00% | 221,600 |
| Jan 13, 2025 | 4.88 | 4.95 | 4.88 | 4.91 | 4.91 | 0.41% | 224,600 |
| Jan 10, 2025 | 4.87 | 4.95 | 4.87 | 4.89 | 4.89 | 0.20% | 352,901 |
| Jan 8, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 4.88 | 0.21% | 445,400 |
| Jan 7, 2025 | 4.90 | 4.94 | 4.86 | 4.87 | 4.87 | -0.61% | 773,177 |
| Jan 6, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 230,700 |
| Jan 3, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | 0.41% | 305,300 |
| Jan 2, 2025 | 4.91 | 4.95 | 4.89 | 4.89 | 4.89 | 0.00% | 337,800 |