Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BM Technologies, Inc. (NY: BMTX )

3.460 +0.150 (+4.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.800 9.060 8.660 8.940 40,698 +0.09(+1.02%)
Oct 28, 2021 8.650 9.000 8.570 8.850 25,263 +0.18(+2.08%)
Oct 27, 2021 8.430 8.810 8.430 8.670 69,426 +0.22(+2.60%)
Oct 26, 2021 8.200 8.530 8.450 55,761 +0.24(+2.92%)
Oct 25, 2021 8.250 8.330 8.100 8.210 116,098 +0.20(+2.50%)
Oct 22, 2021 8.190 8.245 7.940 8.010 48,487 -0.24(-2.91%)
Oct 21, 2021 8.280 8.350 8.135 8.250 59,565 -0.03(-0.36%)
Oct 20, 2021 8.220 8.370 8.220 8.280 32,416 +0.11(+1.35%)
Oct 19, 2021 8.250 8.295 8.160 8.170 49,271 -0.10(-1.21%)
Oct 18, 2021 8.210 8.345 8.180 8.270 24,338 +0.03(+0.36%)
Oct 15, 2021 8.280 8.370 8.180 8.240 54,105 +0.05(+0.61%)
Oct 14, 2021 8.210 8.340 8.050 8.190 92,870 +0.00(+0.00%)
Oct 13, 2021 8.250 8.400 8.130 8.190 110,847 +0.19(+2.37%)
Oct 12, 2021 8.360 8.495 8.000 8.000 65,921 -0.34(-4.08%)
Oct 11, 2021 8.500 8.670 8.320 8.340 52,853 -0.17(-2.00%)
Oct 08, 2021 8.630 8.770 8.450 8.510 28,464 +0.02(+0.24%)
Oct 07, 2021 8.350 8.620 8.260 8.490 51,422 +0.14(+1.68%)
Oct 06, 2021 8.240 8.395 8.150 8.350 45,831 +0.12(+1.46%)
Oct 05, 2021 8.350 8.400 8.110 8.230 27,293 -0.19(-2.26%)
Oct 04, 2021 8.390 8.500 7.680 8.420 150,665 +0.07(+0.84%)
Oct 01, 2021 8.910 8.940 8.250 8.350 281,865 -0.55(-6.18%)
Sep 30, 2021 8.910 8.960 8.710 8.900 34,453 +0.00(+0.00%)
Sep 29, 2021 8.920 8.980 8.750 8.900 22,062 +0.01(+0.11%)
Sep 28, 2021 8.810 9.240 8.810 8.890 44,309 -0.04(-0.45%)
Sep 27, 2021 8.820 9.019 8.795 8.930 70,289 +0.02(+0.22%)
Sep 24, 2021 9.230 9.400 8.880 8.910 33,439 -0.33(-3.57%)
Sep 23, 2021 8.720 9.450 8.720 9.240 94,921 +0.45(+5.12%)
Sep 22, 2021 8.850 8.940 8.730 8.790 44,638 -0.05(-0.57%)
Sep 21, 2021 9.080 9.080 8.800 8.840 56,463 -0.24(-2.64%)
Sep 20, 2021 9.070 9.460 8.950 9.080 83,707 -0.04(-0.44%)
Sep 17, 2021 9.230 9.507 9.000 9.120 234,319 -0.30(-3.18%)
Sep 16, 2021 9.100 9.600 8.930 9.420 49,614 +0.28(+3.06%)
Sep 15, 2021 9.100 9.420 8.730 9.140 148,979 -0.01(-0.11%)
Sep 14, 2021 9.700 9.700 9.110 9.150 32,461 -0.11(-1.19%)
Sep 13, 2021 9.160 9.814 9.120 9.260 68,110 +0.26(+2.89%)
Sep 10, 2021 9.380 9.400 8.980 9.000 85,710 -0.34(-3.64%)
Sep 09, 2021 9.430 9.430 8.890 9.340 185,801 +0.03(+0.32%)
Sep 08, 2021 9.490 9.560 9.010 9.310 101,741 -0.13(-1.38%)
Sep 07, 2021 9.880 9.880 9.390 9.440 131,107 -0.34(-3.48%)
Sep 03, 2021 9.820 9.950 9.730 9.780 19,557 +0.03(+0.31%)
Sep 02, 2021 9.770 9.910 9.700 9.750 55,095 +0.01(+0.10%)
Sep 01, 2021 9.930 9.950 9.700 9.740 78,484 +0.00(+0.00%)
Aug 31, 2021 9.880 9.920 9.610 9.740 75,357 -0.12(-1.22%)
Aug 30, 2021 10.02 10.25 9.840 9.860 76,983 -0.07(-0.70%)
Aug 27, 2021 10.14 10.45 9.790 9.930 73,020 -0.09(-0.90%)
Aug 26, 2021 10.13 10.38 9.980 10.02 99,656 +0.00(+0.00%)
Aug 25, 2021 10.26 10.36 9.750 10.02 118,471 -0.15(-1.47%)
Aug 24, 2021 10.08 10.24 9.800 10.17 99,183 +0.09(+0.89%)
Aug 23, 2021 10.06 10.25 9.950 10.08 86,285 +0.11(+1.10%)
Aug 20, 2021 10.16 10.39 9.670 9.970 119,747 -0.30(-2.92%)
Aug 19, 2021 10.03 10.81 9.940 10.27 80,219 +0.27(+2.70%)
Aug 18, 2021 10.44 10.60 10.00 10.00 66,340 -0.54(-5.12%)
Aug 17, 2021 10.42 10.77 10.26 10.54 42,627 +0.35(+3.43%)
Aug 16, 2021 10.79 10.80 10.09 10.19 85,073 -0.62(-5.74%)
Aug 13, 2021 10.87 11.43 10.75 10.81 49,287 -0.11(-1.01%)
Aug 12, 2021 10.72 11.15 10.72 10.92 93,646 -0.26(-2.33%)
Aug 11, 2021 11.00 11.37 10.94 11.18 97,709 +0.10(+0.90%)
Aug 10, 2021 10.88 11.29 10.84 11.08 42,423 +0.21(+1.93%)
Aug 09, 2021 11.29 11.30 10.86 10.87 101,206 -0.21(-1.90%)
Aug 06, 2021 10.83 11.34 10.83 11.08 180,184 +0.14(+1.28%)
Aug 05, 2021 10.32 10.99 9.984 10.94 79,639 +0.50(+4.79%)
Aug 04, 2021 10.16 10.44 10.03 10.44 120,064 +0.11(+1.06%)
Aug 03, 2021 10.06 10.36 9.895 10.33 34,360 +0.07(+0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.