Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BM Technologies, Inc. (NY: BMTX )

4.770 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.800	4.800	4.760	4.770	59,729	+0.00(+0.00%)
Nov 20, 2024	4.740	4.780	4.730	4.770	121,041	+0.02(+0.42%)
Nov 19, 2024	4.730	4.780	4.730	4.750	136,448	+0.01(+0.21%)
Nov 18, 2024	4.770	4.780	4.730	4.740	115,648	-0.03(-0.63%)
Nov 15, 2024	4.720	4.870	4.710	4.770	210,764	+0.04(+0.85%)
Nov 14, 2024	4.790	4.790	4.730	4.730	183,602	-0.03(-0.63%)
Nov 13, 2024	4.760	4.770	4.750	4.760	144,704	+0.00(+0.00%)
Nov 12, 2024	4.750	4.770	4.740	4.760	102,363	+0.02(+0.42%)
Nov 11, 2024	4.760	4.770	4.740	4.740	61,606	-0.01(-0.21%)
Nov 08, 2024	4.760	4.760	4.730	4.750	104,729	+0.02(+0.42%)
Nov 07, 2024	4.760	4.760	4.730	4.730	57,634	-0.01(-0.21%)
Nov 06, 2024	4.790	4.790	4.740	4.740	152,896	+0.00(+0.00%)
Nov 05, 2024	4.750	4.780	4.740	4.740	125,468	-0.01(-0.21%)
Nov 04, 2024	4.760	4.790	4.740	4.750	216,771	+0.00(+0.00%)
Nov 01, 2024	4.780	4.780	4.740	4.750	307,585	+0.01(+0.21%)
Oct 31, 2024	4.750	4.770	4.710	4.740	216,239	+0.02(+0.42%)
Oct 30, 2024	4.730	4.750	4.720	4.720	130,187	+0.00(+0.00%)
Oct 29, 2024	4.740	4.780	4.700	4.720	595,185	-0.01(-0.21%)
Oct 28, 2024	4.740	4.755	4.700	4.730	921,171	-0.01(-0.21%)
Oct 25, 2024	4.720	4.859	4.680	4.740	3,604,339	+1.52(+47.20%)
Oct 24, 2024	3.270	3.380	3.220	3.220	22,994	-0.03(-0.92%)
Oct 23, 2024	3.270	3.390	3.230	3.250	31,467	-0.16(-4.69%)
Oct 22, 2024	3.250	3.410	3.197	3.410	8,684	+0.15(+4.60%)
Oct 21, 2024	3.250	3.430	3.210	3.260	64,354	-0.08(-2.40%)
Oct 18, 2024	3.440	3.440	3.265	3.340	5,828	-0.05(-1.47%)
Oct 17, 2024	3.320	3.410	3.260	3.390	13,536	-0.01(-0.29%)
Oct 16, 2024	3.280	3.400	3.251	3.400	10,933	+0.06(+1.80%)
Oct 15, 2024	3.250	3.340	3.250	3.340	11,257	+0.12(+3.73%)
Oct 14, 2024	3.260	3.290	3.100	3.220	31,146	-0.03(-0.92%)
Oct 11, 2024	3.360	3.360	3.250	3.250	10,463	-0.09(-2.69%)
Oct 10, 2024	3.230	3.370	3.150	3.340	19,248	+0.09(+2.77%)
Oct 09, 2024	3.250	3.294	3.250	3.250	4,102	+0.00(+0.00%)
Oct 08, 2024	3.160	3.280	3.100	3.250	27,300	+0.04(+1.25%)
Oct 07, 2024	3.270	3.300	3.100	3.210	7,107	-0.05(-1.53%)
Oct 04, 2024	3.160	3.300	3.160	3.260	40,266	+0.10(+3.16%)
Oct 03, 2024	3.330	3.330	3.120	3.160	15,580	-0.18(-5.39%)
Oct 02, 2024	3.384	3.476	3.330	3.340	5,942	-0.02(-0.60%)
Oct 01, 2024	3.350	3.400	3.320	3.360	20,644	-0.04(-1.18%)
Sep 30, 2024	3.370	3.430	3.260	3.400	11,219	-0.03(-0.87%)
Sep 27, 2024	3.330	3.430	3.233	3.430	53,869	+0.10(+3.00%)
Sep 26, 2024	3.250	3.380	3.210	3.330	17,070	+0.01(+0.30%)
Sep 25, 2024	3.300	3.374	3.120	3.320	35,749	+0.06(+1.84%)
Sep 24, 2024	3.350	3.400	3.110	3.260	17,931	-0.14(-4.12%)
Sep 23, 2024	3.330	3.400	3.300	3.400	13,196	+0.02(+0.59%)
Sep 20, 2024	3.200	3.380	3.105	3.380	23,069	+0.05(+1.50%)
Sep 19, 2024	3.300	3.350	3.150	3.330	25,924	+0.04(+1.22%)
Sep 18, 2024	3.150	3.315	3.060	3.290	22,529	+0.11(+3.46%)
Sep 17, 2024	3.210	3.320	3.165	3.180	19,510	-0.08(-2.45%)
Sep 16, 2024	3.240	3.270	3.150	3.260	8,500	+0.10(+3.16%)
Sep 13, 2024	3.150	3.310	3.050	3.160	9,270	+0.07(+2.27%)
Sep 12, 2024	3.091	3.185	3.090	3.090	7,765	-0.02(-0.64%)
Sep 11, 2024	3.240	3.240	2.998	3.110	14,220	+0.07(+2.30%)
Sep 10, 2024	2.920	3.040	2.920	3.040	18,641	+0.05(+1.67%)
Sep 09, 2024	2.780	3.000	2.751	2.990	12,414	+0.20(+7.17%)
Sep 06, 2024	2.810	2.970	2.661	2.790	42,489	-0.06(-2.11%)
Sep 05, 2024	2.930	2.930	2.750	2.850	12,950	+0.01(+0.35%)
Sep 04, 2024	2.920	2.960	2.748	2.840	31,858	-0.06(-2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

BM Technologies, Inc. (NY: BMTX )

Historical Prices