-
5 DAY PERFORMANCE
-0.42% -
1 MONTH PERFORMANCE
+45.54% -
3 MONTH PERFORMANCE
+78.49% -
6 MONTH PERFORMANCE
+175.00% -
YEAR-TO-DATE PERFORMANCE
+130.73% -
1 YEAR PERFORMANCE
+89.20%
BM Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $4.76 | $4.73 (-0.63%) | $4.76 | $4.73 | 57,634 | $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 |
| 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 |