Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BM Technologies, Inc. (NY: BMTX )

3.380 +0.050 (+1.50%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	3.010	3.070	2.779	2.900	17,844	-0.13(-4.31%)
Aug 30, 2024	3.050	3.161	2.900	3.031	72,447	-0.13(-4.09%)
Aug 29, 2024	2.880	3.340	2.810	3.160	23,415	+0.30(+10.49%)
Aug 28, 2024	2.940	2.940	2.851	2.860	6,964	-0.06(-2.05%)
Aug 27, 2024	3.070	3.280	2.873	2.920	32,552	-0.37(-11.25%)
Aug 26, 2024	2.240	3.300	2.240	3.290	224,968	+0.51(+18.35%)
Aug 23, 2024	3.130	3.288	2.700	2.780	106,911	-0.32(-10.32%)
Aug 22, 2024	3.470	3.470	3.100	3.100	116,343	-0.37(-10.66%)
Aug 21, 2024	2.670	3.470	2.500	3.470	140,930	+0.75(+27.57%)
Aug 20, 2024	2.200	2.840	2.130	2.720	148,227	+0.52(+23.64%)
Aug 19, 2024	2.430	2.430	2.060	2.200	279,076	-0.27(-10.93%)
Aug 16, 2024	2.820	2.850	2.310	2.470	249,346	-0.30(-10.83%)
Aug 15, 2024	2.620	3.140	2.290	2.770	388,674	+0.14(+5.32%)
Aug 14, 2024	2.640	2.710	2.540	2.630	17,925	+0.01(+0.38%)
Aug 13, 2024	2.700	2.840	2.620	2.620	38,587	-0.02(-0.76%)
Aug 12, 2024	2.730	2.780	2.532	2.640	13,506	-0.01(-0.38%)
Aug 09, 2024	2.490	2.659	2.441	2.650	30,819	+0.00(+0.00%)
Aug 08, 2024	2.250	2.715	2.250	2.650	18,811	+0.00(+0.00%)
Aug 07, 2024	2.550	2.650	2.440	2.650	8,212	+0.16(+6.43%)
Aug 06, 2024	2.390	2.720	2.360	2.490	18,374	+0.16(+6.87%)
Aug 05, 2024	2.680	2.680	2.310	2.330	49,886	-0.29(-11.07%)
Aug 02, 2024	2.740	2.820	2.510	2.620	102,970	-0.17(-6.09%)

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 San Rafael

Find A Business

or Browse Listings

BM Technologies, Inc. (NY: BMTX )

Historical Prices