Bm Technologies Inc (BMTX) Historical Stock Data
4.80 ↑0.03 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMTX is down -0.08% a day on average. There have been 17 days where Bm Technologies Inc closed green and 13 days where BMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.73 | 4.80 | ↑$0.07 (1.48%) | 4.73 | 4.81 | 139.82K |
| 2024-12-19 | 4.74 | 4.77 | ↑$0.03 (0.63%) | 4.71 | 4.79 | 83.09K |
| 2024-12-18 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.71 | 4.77 | 109.25K |
| 2024-12-17 | 4.75 | 4.77 | ↑$0.02 (0.42%) | 4.71 | 4.85 | 408.98K |
| 2024-12-16 | 4.82 | 4.74 | ↓$0.08 (-1.66%) | 4.71 | 4.83 | 359.88K |
| 2024-12-13 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.77 | 4.87 | 252.60K |
| 2024-12-12 | 4.80 | 4.77 | ↓$0.03 (-0.63%) | 4.76 | 4.86 | 321.96K |
| 2024-12-11 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.77 | 4.82 | 153.13K |
| 2024-12-10 | 4.79 | 4.77 | ↓$0.02 (-0.42%) | 4.76 | 4.80 | 269.01K |
| 2024-12-09 | 4.78 | 4.79 | ↑$0.01 (0.21%) | 4.75 | 4.79 | 182.30K |
| 2024-12-06 | 4.73 | 4.74 | ↑$0.01 (0.21%) | 4.73 | 4.79 | 234.39K |
| 2024-12-05 | 4.78 | 4.73 | ↓$0.05 (-1.05%) | 4.73 | 4.79 | 383.05K |
| 2024-12-04 | 4.72 | 4.75 | ↑$0.03 (0.64%) | 4.72 | 4.79 | 148.05K |
| 2024-12-03 | 4.72 | 4.72 | ↑$0.00 (0.00%) | 4.72 | 4.78 | 167.72K |
| 2024-12-02 | 4.78 | 4.72 | ↓$0.06 (-1.26%) | 4.72 | 4.78 | 136.14K |
| 2024-11-29 | 4.79 | 4.78 | ↓$0.01 (-0.31%) | 4.77 | 4.80 | 73.47K |
| 2024-11-27 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.77 | 4.80 | 38.60K |
| 2024-11-26 | 4.76 | 4.79 | ↑$0.03 (0.63%) | 4.76 | 4.79 | 165.70K |
| 2024-11-25 | 4.78 | 4.77 | ↓$0.01 (-0.21%) | 4.76 | 4.78 | 72.99K |
| 2024-11-22 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.75 | 4.78 | 108.61K |
| 2024-11-21 | 4.80 | 4.77 | ↓$0.03 (-0.63%) | 4.76 | 4.80 | 59.73K |
| 2024-11-20 | 4.74 | 4.77 | ↑$0.03 (0.63%) | 4.73 | 4.78 | 121.04K |
| 2024-11-19 | 4.73 | 4.75 | ↑$0.02 (0.42%) | 4.73 | 4.78 | 136.45K |
| 2024-11-18 | 4.77 | 4.74 | ↓$0.03 (-0.63%) | 4.73 | 4.78 | 115.65K |
| 2024-11-15 | 4.72 | 4.77 | ↑$0.05 (1.06%) | 4.71 | 4.87 | 210.76K |
| 2024-11-14 | 4.79 | 4.73 | ↓$0.06 (-1.25%) | 4.73 | 4.79 | 183.60K |
| 2024-11-13 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.75 | 4.77 | 144.70K |
| 2024-11-12 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.74 | 4.77 | 102.36K |
| 2024-11-11 | 4.76 | 4.74 | ↓$0.02 (-0.42%) | 4.74 | 4.77 | 61.61K |
| 2024-11-08 | 4.76 | 4.75 | ↓$0.01 (-0.21%) | 4.73 | 4.76 | 104.71K |
Create an account or log in to view more rows.
$BMTX this sell-off is meh.
$BMTX gap it slap it ask it !
$BMTX Exciting times ahead people.
$BMTX HODLing
and buying more when I can.
$BMTX hmm...
$BMTX we need one good push to moon this.
$BMTX diversified
$BMTX whelp. you win this round. goodluck
$BMTX cover that shit
$BMTX Lol she wants higher