• SPX
  • $5,966.84
  • 0.3 %
  • $18.13
  • DJI
  • $44,189.89
  • 0.73 %
  • $319.54
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $18,991.25
  • 0.1 %
  • $18.83
BM Technologies, Inc. (BMTX) Charts

BM Technologies, Inc. (BMTX) Charts

AMEX Currency in USD Disclaimer

Stock Price

$4.78

$0.01

(0.1%)

Day's range
$4.77
Day's range
$4.78
  • 5 DAY PERFORMANCE

    +0.21%
  • 1 MONTH PERFORMANCE

    +40.18%
  • 3 MONTH PERFORMANCE

    +54.19%
  • 6 MONTH PERFORMANCE

    +56.72%
  • YEAR-TO-DATE PERFORMANCE

    +133.17%
  • 1 YEAR PERFORMANCE

    +50.31%

BM Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $4.77 $4.78   (0.1%) $4.78 $4.77 55,349 $56.34 M
11/21/2024 $4.80 $4.77   (-0.63%) $4.80 $4.76 59,725 $56.28 M
11/20/2024 $4.74 $4.77   (0.63%) $4.78 $4.73 121,041 $56.28 M
11/19/2024 $4.73 $4.75   (0.42%) $4.78 $4.73 136,448 $56.05 M
11/18/2024 $4.77 $4.74   (-0.63%) $4.78 $4.73 115,648 $55.93 M
11/15/2024 $4.72 $4.77   (1.06%) $4.87 $4.71 210,800 $56.28 M
11/14/2024 $4.79 $4.73   (-1.25%) $4.79 $4.73 183,603 $55.81 M
11/13/2024 $4.76 $4.76   (0%) $4.77 $4.75 144,704 $56.16 M
11/12/2024 $4.75 $4.76   (0.21%) $4.77 $4.74 102,400 $56.16 M
11/11/2024 $4.76 $4.74   (-0.42%) $4.77 $4.74 61,606 $55.93 M
11/08/2024 $4.76 $4.75   (-0.21%) $4.76 $4.73 104,729 $55.98 M
11/07/2024 $4.76 $4.73   (-0.63%) $4.76 $4.73 57,736 $55.74 M
11/06/2024 $4.79 $4.74   (-1.04%) $4.79 $4.74 152,916 $55.86 M
11/05/2024 $4.75 $4.74   (-0.21%) $4.78 $4.74 125,500 $55.86 M
11/04/2024 $4.76 $4.75   (-0.21%) $4.79 $4.74 217,300 $55.98 M
11/01/2024 $4.78 $4.75   (-0.63%) $4.78 $4.74 307,600 $55.98 M
10/31/2024 $4.75 $4.74   (-0.21%) $4.77 $4.71 216,239 $55.86 M
10/30/2024 $4.73 $4.72   (-0.21%) $4.75 $4.72 130,200 $55.63 M
10/29/2024 $4.74 $4.72   (-0.42%) $4.78 $4.70 595,200 $55.63 M
10/28/2024 $4.74 $4.73   (-0.21%) $4.76 $4.70 921,200 $55.74 M
10/25/2024 $4.72 $4.74   (0.42%) $4.86 $4.68 3.60 M $55.86 M
10/24/2024 $3.27 $3.22   (-1.53%) $3.38 $3.22 23,000 $37.95 M
10/23/2024 $3.27 $3.25   (-0.61%) $3.39 $3.23 31,500 $38.30 M
10/22/2024 $3.25 $3.41   (4.92%) $3.41 $3.20 8,700 $40.19 M
10/21/2024 $3.25 $3.26   (0.31%) $3.43 $3.21 64,400 $38.42 M
10/18/2024 $3.44 $3.34   (-2.91%) $3.44 $3.27 5,828 $39.36 M
10/17/2024 $3.32 $3.39   (2.11%) $3.41 $3.26 13,686 $39.95 M
10/16/2024 $3.28 $3.40   (3.66%) $3.40 $3.25 10,933 $40.07 M
10/15/2024 $3.25 $3.34   (2.77%) $3.34 $3.25 11,300 $39.36 M
10/14/2024 $3.26 $3.22   (-1.23%) $3.29 $3.10 31,146 $37.95 M
10/11/2024 $3.36 $3.25   (-3.27%) $3.36 $3.25 10,500 $38.30 M
10/10/2024 $3.23 $3.34   (3.41%) $3.37 $3.15 19,250 $39.36 M
10/09/2024 $3.25 $3.25   (0%) $3.29 $3.25 4,102 $38.30 M
10/08/2024 $3.16 $3.25   (2.85%) $3.28 $3.10 28,613 $38.30 M
10/07/2024 $3.27 $3.21   (-1.83%) $3.30 $3.10 7,107 $37.83 M
10/04/2024 $3.16 $3.26   (3.16%) $3.30 $3.16 40,300 $38.42 M
10/03/2024 $3.33 $3.16   (-5.11%) $3.33 $3.12 15,600 $37.24 M
10/02/2024 $3.38 $3.34   (-1.18%) $3.48 $3.33 5,942 $39.36 M
10/01/2024 $3.35 $3.36   (0.3%) $3.40 $3.32 20,647 $39.60 M
09/30/2024 $3.37 $3.40   (0.89%) $3.43 $3.26 11,219 $40.07 M
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.