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 (%)
Jun 30, 2023 2.850 2.980 2.810 2.980 27,763 +0.11(+3.83%)
Jun 29, 2023 2.960 2.960 2.790 2.870 20,937 -0.04(-1.37%)
Jun 28, 2023 2.950 3.000 2.900 2.910 13,652 -0.09(-3.00%)
Jun 27, 2023 2.960 3.025 2.960 3.000 13,269 -0.02(-0.50%)
Jun 26, 2023 3.050 3.050 2.930 3.015 18,880 -0.02(-0.82%)
Jun 23, 2023 3.020 3.040 2.920 3.040 7,296 -0.05(-1.62%)
Jun 22, 2023 3.060 3.090 2.955 3.090 19,762 +0.05(+1.64%)
Jun 21, 2023 2.980 3.040 2.920 3.040 38,280 +0.05(+1.67%)
Jun 20, 2023 2.960 3.018 2.920 2.990 40,818 -0.04(-1.32%)
Jun 16, 2023 3.100 3.100 2.950 3.030 38,736 -0.08(-2.57%)
Jun 15, 2023 2.980 3.110 2.960 3.110 51,096 +0.29(+10.28%)
May 08, 2023 2.750 2.859 2.705 2.820 51,658 +0.00(+0.00%)
May 05, 2023 2.830 2.890 2.745 2.820 23,832 -0.05(-1.74%)
May 04, 2023 2.962 3.085 2.870 2.870 6,841 -0.15(-4.97%)
May 03, 2023 3.000 3.110 2.970 3.020 10,424 +0.11(+3.78%)
May 02, 2023 3.045 3.045 2.910 2.910 37,832 -0.09(-3.00%)
May 01, 2023 2.930 3.100 2.930 3.000 5,384 +0.00(+0.00%)
Apr 28, 2023 2.970 3.180 2.940 3.000 16,173 +0.01(+0.33%)
Apr 27, 2023 2.920 3.010 2.920 2.990 8,818 +0.06(+2.05%)
Apr 26, 2023 3.090 3.090 2.920 2.930 6,294 -0.16(-5.18%)
Apr 25, 2023 3.470 3.470 3.060 3.090 35,141 -0.13(-4.04%)
Apr 24, 2023 3.250 3.269 3.090 3.220 20,011 -0.06(-1.83%)
Apr 21, 2023 3.520 3.570 3.250 3.280 30,358 -0.27(-7.61%)
Apr 20, 2023 3.430 3.550 3.360 3.550 78,029 +0.15(+4.41%)
Apr 19, 2023 3.220 3.410 3.220 3.400 41,446 +0.09(+2.72%)
Apr 18, 2023 3.250 3.340 3.220 3.310 30,863 +0.08(+2.48%)
Apr 17, 2023 3.030 3.230 3.030 3.230 30,674 +0.14(+4.53%)
Apr 14, 2023 3.010 3.140 3.010 3.090 26,504 +0.01(+0.32%)
Apr 13, 2023 3.080 3.180 3.080 3.080 7,095 -0.02(-0.65%)
Apr 12, 2023 3.010 3.167 3.010 3.100 13,433 +0.07(+2.31%)
Apr 11, 2023 3.000 3.150 2.943 3.030 44,503 +0.05(+1.68%)
Apr 10, 2023 2.930 3.000 2.930 2.980 15,630 +0.01(+0.34%)
Apr 06, 2023 2.960 3.000 2.940 2.970 49,872 -0.07(-2.30%)
Apr 05, 2023 3.230 3.230 3.010 3.040 128,637 -0.20(-6.17%)
Apr 04, 2023 3.330 3.330 3.170 3.240 44,936 -0.13(-3.86%)
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.