BM Technologies Inc. (BMTX)
5.00
0.00 (0.00%)
At close: Jan 31, 2025, 3:59 PM
BMTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.00 | 5.16 | 4.99 | 5.00 | 0.00 | 0.00% | 128,528 |
| Jan 30, 2025 | 5.00 | 5.00 | 4.99 | 5.00 | 0.00 | 0.00% | 196,100 |
| Jan 29, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 0.02 | 0.40% | 132,815 |
| Jan 28, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 0.00 | 0.00% | 71,100 |
| Jan 27, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | -0.01 | -0.20% | 142,200 |
| Jan 24, 2025 | 4.99 | 4.99 | 4.98 | 4.99 | 0.01 | 0.20% | 172,140 |
| Jan 23, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 0.00 | 0.00% | 637,500 |
| Jan 22, 2025 | 4.98 | 4.99 | 4.98 | 4.98 | 0.00 | 0.00% | 162,533 |
| Jan 21, 2025 | 4.99 | 5.00 | 4.97 | 4.98 | 0.00 | 0.00% | 1,527,800 |
| Jan 17, 2025 | 5.00 | 5.00 | 4.97 | 4.98 | 0.02 | 0.40% | 534,700 |
| Jan 16, 2025 | 4.96 | 4.98 | 4.96 | 4.96 | 0.05 | 1.02% | 452,212 |
| Jan 15, 2025 | 4.95 | 4.98 | 4.90 | 4.91 | 0.00 | 0.00% | 153,022 |
| Jan 14, 2025 | 4.93 | 4.95 | 4.90 | 4.91 | 0.00 | 0.00% | 221,600 |
| Jan 13, 2025 | 4.88 | 4.95 | 4.88 | 4.91 | 0.02 | 0.41% | 224,600 |
| Jan 10, 2025 | 4.87 | 4.95 | 4.87 | 4.89 | 0.01 | 0.20% | 352,901 |
| Jan 8, 2025 | 4.88 | 4.91 | 4.84 | 4.88 | 0.01 | 0.21% | 445,400 |
| Jan 7, 2025 | 4.90 | 4.94 | 4.86 | 4.87 | -0.03 | -0.61% | 773,177 |
| Jan 6, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | -0.01 | -0.20% | 230,700 |
| Jan 3, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 0.02 | 0.41% | 305,300 |
| Jan 2, 2025 | 4.91 | 4.95 | 4.89 | 4.89 | 0.00 | 0.00% | 337,800 |
| Dec 31, 2024 | 4.89 | 4.93 | 4.86 | 4.89 | 0.02 | 0.41% | 265,611 |
| Dec 30, 2024 | 4.84 | 4.91 | 4.84 | 4.87 | 0.03 | 0.62% | 203,414 |
| Dec 27, 2024 | 4.88 | 4.88 | 4.84 | 4.84 | -0.03 | -0.62% | 166,817 |
| Dec 26, 2024 | 4.84 | 4.94 | 4.84 | 4.87 | 0.04 | 0.83% | 347,937 |
| Dec 24, 2024 | 4.84 | 4.90 | 4.83 | 4.83 | -0.01 | -0.21% | 192,718 |
| Dec 23, 2024 | 4.78 | 4.86 | 4.76 | 4.84 | 0.04 | 0.83% | 424,820 |
| Dec 20, 2024 | 4.73 | 4.81 | 4.73 | 4.80 | 0.03 | 0.63% | 139,823 |
| Dec 19, 2024 | 4.74 | 4.79 | 4.71 | 4.77 | 0.06 | 1.27% | 83,109 |
| Dec 18, 2024 | 4.75 | 4.76 | 4.71 | 4.71 | -0.06 | -1.26% | 109,250 |
| Dec 17, 2024 | 4.75 | 4.85 | 4.71 | 4.77 | 0.03 | 0.63% | 409,000 |
| Dec 16, 2024 | 4.82 | 4.83 | 4.71 | 4.74 | -0.06 | -1.25% | 359,900 |
| Dec 13, 2024 | 4.77 | 4.87 | 4.77 | 4.80 | 0.03 | 0.63% | 252,717 |
| Dec 12, 2024 | 4.80 | 4.86 | 4.76 | 4.77 | -0.03 | -0.63% | 322,000 |
| Dec 11, 2024 | 4.80 | 4.82 | 4.77 | 4.80 | 0.03 | 0.63% | 153,135 |
| Dec 10, 2024 | 4.79 | 4.80 | 4.76 | 4.77 | -0.02 | -0.42% | 269,005 |
| Dec 9, 2024 | 4.78 | 4.79 | 4.75 | 4.79 | 0.05 | 1.05% | 182,300 |
| Dec 6, 2024 | 4.73 | 4.79 | 4.73 | 4.74 | 0.01 | 0.21% | 234,444 |
| Dec 5, 2024 | 4.78 | 4.79 | 4.73 | 4.73 | -0.02 | -0.42% | 383,048 |
| Dec 4, 2024 | 4.72 | 4.79 | 4.72 | 4.75 | 0.03 | 0.64% | 148,049 |
| Dec 3, 2024 | 4.72 | 4.78 | 4.72 | 4.72 | 0.00 | 0.00% | 167,715 |
| Dec 2, 2024 | 4.78 | 4.78 | 4.72 | 4.72 | -0.06 | -1.26% | 136,146 |
| Nov 29, 2024 | 4.79 | 4.80 | 4.77 | 4.78 | 0.01 | 0.21% | 73,500 |
| Nov 27, 2024 | 4.77 | 4.80 | 4.77 | 4.77 | -0.02 | -0.42% | 38,601 |
| Nov 26, 2024 | 4.76 | 4.79 | 4.76 | 4.79 | 0.02 | 0.42% | 165,700 |
| Nov 25, 2024 | 4.78 | 4.78 | 4.76 | 4.77 | 0.00 | 0.00% | 73,000 |
| Nov 22, 2024 | 4.77 | 4.78 | 4.75 | 4.77 | 0.00 | 0.00% | 108,608 |
| Nov 21, 2024 | 4.80 | 4.80 | 4.76 | 4.77 | 0.00 | 0.00% | 59,729 |
| Nov 20, 2024 | 4.74 | 4.78 | 4.73 | 4.77 | 0.02 | 0.42% | 121,041 |
| Nov 19, 2024 | 4.73 | 4.78 | 4.73 | 4.75 | 0.01 | 0.21% | 136,448 |
| Nov 18, 2024 | 4.77 | 4.78 | 4.73 | 4.74 | -0.03 | -0.63% | 115,648 |