Bm Technologies Inc (BMTX) Historical Stock Data
5.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMTX is up 0.03% a day on average. There have been 19 days where Bm Technologies Inc closed green and 11 days where BMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.99 | 5.16 | 128.53K |
| 2025-01-30 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.99 | 5.00 | 196.08K |
| 2025-01-29 | 4.98 | 5.00 | ↑$0.02 (0.40%) | 4.98 | 5.00 | 125.26K |
| 2025-01-28 | 4.99 | 4.98 | ↓$0.01 (-0.20%) | 4.98 | 4.99 | 71.07K |
| 2025-01-27 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.98 | 4.99 | 142.16K |
| 2025-01-24 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.98 | 4.99 | 172.14K |
| 2025-01-23 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.98 | 5.00 | 637.45K |
| 2025-01-22 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.98 | 4.99 | 162.53K |
| 2025-01-21 | 4.99 | 4.98 | ↓$0.01 (-0.20%) | 4.97 | 5.00 | 1.53M |
| 2025-01-17 | 5.00 | 4.98 | ↓$0.02 (-0.40%) | 4.97 | 5.00 | 534.70K |
| 2025-01-16 | 4.96 | 4.96 | ↑$0.00 (0.00%) | 4.96 | 4.98 | 452.21K |
| 2025-01-15 | 4.95 | 4.91 | ↓$0.04 (-0.81%) | 4.90 | 4.98 | 153.02K |
| 2025-01-14 | 4.93 | 4.91 | ↓$0.02 (-0.41%) | 4.90 | 4.95 | 221.58K |
| 2025-01-13 | 4.88 | 4.91 | ↑$0.03 (0.61%) | 4.88 | 4.95 | 224.57K |
| 2025-01-10 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.87 | 4.95 | 352.90K |
| 2025-01-08 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.84 | 4.91 | 445.36K |
| 2025-01-07 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.86 | 4.94 | 773.18K |
| 2025-01-06 | 4.94 | 4.90 | ↓$0.04 (-0.81%) | 4.90 | 4.94 | 230.67K |
| 2025-01-03 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.90 | 4.95 | 305.28K |
| 2025-01-02 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.89 | 4.95 | 337.79K |
| 2024-12-31 | 4.89 | 4.89 | ↑$0.00 (0.00%) | 4.86 | 4.93 | 261.31K |
| 2024-12-30 | 4.84 | 4.87 | ↑$0.03 (0.62%) | 4.84 | 4.91 | 203.41K |
| 2024-12-27 | 4.88 | 4.84 | ↓$0.04 (-0.82%) | 4.84 | 4.88 | 166.82K |
| 2024-12-26 | 4.84 | 4.87 | ↑$0.03 (0.62%) | 4.84 | 4.94 | 347.94K |
| 2024-12-24 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.84 | 4.90 | 70.33K |
| 2024-12-23 | 4.78 | 4.84 | ↑$0.06 (1.26%) | 4.76 | 4.86 | 424.82K |
| 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 |
Create an account or log in to view more rows.
$BMTX the price is wrong
$BMTX When they tell me diversifying is for idiots
$BMTX never selling
$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