-
5 DAY PERFORMANCE
+2.15% -
1 MONTH PERFORMANCE
+5.38% -
3 MONTH PERFORMANCE
+48.00% -
6 MONTH PERFORMANCE
+101.82% -
YEAR-TO-DATE PERFORMANCE
+62.44% -
1 YEAR PERFORMANCE
+66.50%
BM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.33 | $3.43 (3%) | $3.43 | $3.23 | 53,900 | $40.42 M |
| 09/26/2024 | $3.25 | $3.33 (2.46%) | $3.38 | $3.21 | 17,100 | $39.24 M |
| 09/25/2024 | $3.30 | $3.32 (0.61%) | $3.37 | $3.12 | 35,749 | $39.13 M |
| 09/24/2024 | $3.35 | $3.26 (-2.69%) | $3.40 | $3.11 | 17,934 | $38.42 M |
| 09/23/2024 | $3.33 | $3.40 (2.1%) | $3.40 | $3.30 | 13,200 | $40.07 M |
| 09/20/2024 | $3.20 | $3.38 (5.62%) | $3.38 | $3.10 | 23,100 | $39.83 M |
| 09/19/2024 | $3.30 | $3.33 (0.91%) | $3.35 | $3.15 | 25,924 | $39.24 M |
| 09/18/2024 | $3.15 | $3.29 (4.44%) | $3.32 | $3.06 | 22,529 | $38.77 M |
| 09/17/2024 | $3.21 | $3.18 (-0.93%) | $3.32 | $3.17 | 19,510 | $37.48 M |
| 09/16/2024 | $3.24 | $3.26 (0.62%) | $3.27 | $3.15 | 8,500 | $38.42 M |
| 09/13/2024 | $3.15 | $3.16 (0.32%) | $3.31 | $3.05 | 9,300 | $37.24 M |
| 09/12/2024 | $3.09 | $3.09 (0%) | $3.19 | $3.09 | 7,800 | $36.42 M |
| 09/11/2024 | $3.24 | $3.11 (-4.01%) | $3.24 | $3.00 | 14,220 | $36.65 M |
| 09/10/2024 | $2.92 | $3.04 (4.11%) | $3.04 | $2.92 | 18,641 | $35.83 M |
| 09/09/2024 | $2.78 | $2.99 (7.55%) | $3.00 | $2.75 | 13,300 | $35.24 M |
| 09/06/2024 | $2.81 | $2.79 (-0.71%) | $2.97 | $2.66 | 42,500 | $32.88 M |
| 09/05/2024 | $2.93 | $2.85 (-2.73%) | $2.93 | $2.75 | 13,000 | $33.59 M |
| 09/04/2024 | $2.92 | $2.84 (-2.74%) | $2.96 | $2.75 | 31,900 | $33.47 M |
| 09/03/2024 | $3.01 | $2.90 (-3.65%) | $3.07 | $2.78 | 17,844 | $34.18 M |
| 08/30/2024 | $3.05 | $3.03 (-0.66%) | $3.16 | $2.90 | 72,447 | $35.71 M |
| 08/29/2024 | $2.88 | $3.16 (9.72%) | $3.34 | $2.81 | 23,415 | $37.24 M |
| 08/28/2024 | $2.94 | $2.86 (-2.72%) | $2.94 | $2.85 | 7,000 | $33.71 M |
| 08/27/2024 | $3.07 | $2.92 (-4.89%) | $3.28 | $2.87 | 32,582 | $34.41 M |
| 08/26/2024 | $2.24 | $3.29 (46.87%) | $3.30 | $2.24 | 225,000 | $38.77 M |
| 08/23/2024 | $3.13 | $2.78 (-11.18%) | $3.29 | $2.70 | 106,911 | $32.76 M |
| 08/22/2024 | $3.47 | $3.10 (-10.66%) | $3.47 | $3.10 | 116,343 | $36.53 M |
| 08/21/2024 | $2.67 | $3.47 (29.96%) | $3.47 | $2.50 | 140,933 | $40.89 M |
| 08/20/2024 | $2.20 | $2.72 (23.64%) | $2.84 | $2.13 | 148,229 | $32.06 M |
| 08/19/2024 | $2.43 | $2.20 (-9.47%) | $2.43 | $2.06 | 279,100 | $25.93 M |
| 08/16/2024 | $2.82 | $2.47 (-12.41%) | $2.85 | $2.31 | 249,346 | $29.11 M |
| 08/15/2024 | $2.62 | $2.77 (5.73%) | $3.14 | $2.29 | 388,700 | $32.64 M |
| 08/14/2024 | $2.65 | $2.63 (-0.75%) | $2.71 | $2.54 | 17,925 | $30.99 M |
| 08/13/2024 | $2.70 | $2.62 (-2.96%) | $2.84 | $2.62 | 38,600 | $30.88 M |
| 08/12/2024 | $2.73 | $2.64 (-3.3%) | $2.78 | $2.53 | 13,506 | $31.11 M |
| 08/09/2024 | $2.49 | $2.65 (6.43%) | $2.66 | $2.44 | 30,819 | $31.08 M |
| 08/08/2024 | $2.25 | $2.65 (17.78%) | $2.72 | $2.25 | 18,860 | $31.08 M |
| 08/07/2024 | $2.55 | $2.65 (3.92%) | $2.65 | $2.44 | 8,212 | $31.08 M |
| 08/06/2024 | $2.39 | $2.49 (4.18%) | $2.72 | $2.36 | 18,400 | $29.20 M |
| 08/05/2024 | $2.68 | $2.33 (-13.06%) | $2.68 | $2.31 | 49,900 | $27.33 M |
| 08/02/2024 | $2.74 | $2.62 (-4.38%) | $2.82 | $2.58 | 102,870 | $30.73 M |
| 08/01/2024 | $2.71 | $2.79 (2.95%) | $2.91 | $2.68 | 34,000 | $32.72 M |
| 07/31/2024 | $2.66 | $2.72 (2.26%) | $2.75 | $2.65 | 34,900 | $31.90 M |
| 07/30/2024 | $2.75 | $2.70 (-1.82%) | $2.83 | $2.62 | 7,125 | $31.67 M |
| 07/29/2024 | $2.63 | $2.77 (5.32%) | $2.79 | $2.60 | 25,200 | $32.49 M |
| 07/26/2024 | $2.75 | $2.67 (-2.91%) | $3.10 | $2.60 | 14,600 | $31.31 M |
| 07/25/2024 | $2.90 | $2.81 (-3.1%) | $2.96 | $2.68 | 17,742 | $32.96 M |
| 07/24/2024 | $2.98 | $2.97 (-0.34%) | $3.26 | $2.90 | 132,400 | $34.83 M |
| 07/23/2024 | $3.08 | $2.93 (-4.87%) | $3.28 | $2.93 | 110,145 | $34.36 M |
| 07/22/2024 | $3.11 | $3.08 (-0.96%) | $3.26 | $3.05 | 10,939 | $36.12 M |
| 07/19/2024 | $2.84 | $3.06 (7.75%) | $3.26 | $2.79 | 25,368 | $35.89 M |
| 07/18/2024 | $2.81 | $2.87 (2.14%) | $2.95 | $2.76 | 41,527 | $33.66 M |
| 07/17/2024 | $2.65 | $2.91 (9.81%) | $2.92 | $2.64 | 26,985 | $34.13 M |
| 07/16/2024 | $2.54 | $2.70 (6.3%) | $2.80 | $2.54 | 55,546 | $31.67 M |
| 07/15/2024 | $2.82 | $2.59 (-8.16%) | $2.89 | $2.55 | 37,178 | $30.38 M |
| 07/12/2024 | $2.58 | $2.87 (11.24%) | $2.88 | $2.50 | 66,744 | $33.66 M |
| 07/11/2024 | $2.40 | $2.50 (4.17%) | $2.55 | $2.39 | 24,898 | $29.32 M |
| 07/10/2024 | $2.23 | $2.40 (7.62%) | $2.57 | $2.23 | 51,864 | $28.15 M |
| 07/09/2024 | $2.25 | $2.25 (0%) | $2.27 | $2.20 | 21,417 | $26.39 M |
| 07/08/2024 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.19 | 57,539 | $25.80 M |
| 07/05/2024 | $2.31 | $2.32 (0.43%) | $2.35 | $2.27 | 27,450 | $27.21 M |
| 07/03/2024 | $2.31 | $2.28 (-1.3%) | $2.40 | $2.25 | 26,835 | $26.74 M |
| 07/02/2024 | $2.24 | $2.24 (0%) | $2.34 | $2.20 | 29,910 | $26.27 M |
| 07/01/2024 | $2.25 | $2.26 (0.44%) | $2.40 | $2.25 | 32,421 | $26.51 M |