Bm Technologies Inc (BMTX) Historical Stock Data
4.77 ↑0.02 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMTX is up 0.14% a day on average. There have been 12 days where Bm Technologies Inc closed green and 18 days where BMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.76 | 4.73 | ↓$0.03 (-0.63%) | 4.73 | 4.76 | 57.74K |
| 2024-11-06 | 4.79 | 4.74 | ↓$0.05 (-1.04%) | 4.74 | 4.79 | 152.92K |
| 2024-11-05 | 4.75 | 4.74 | ↓$0.01 (-0.21%) | 4.74 | 4.78 | 125.47K |
| 2024-11-04 | 4.76 | 4.75 | ↓$0.01 (-0.21%) | 4.74 | 4.79 | 217.17K |
| 2024-11-01 | 4.78 | 4.75 | ↓$0.03 (-0.63%) | 4.74 | 4.78 | 307.59K |
| 2024-10-31 | 4.75 | 4.74 | ↓$0.01 (-0.21%) | 4.71 | 4.77 | 216.24K |
| 2024-10-30 | 4.73 | 4.72 | ↓$0.01 (-0.21%) | 4.72 | 4.75 | 130.19K |
| 2024-10-29 | 4.74 | 4.72 | ↓$0.02 (-0.42%) | 4.70 | 4.78 | 595.19K |
| 2024-10-28 | 4.74 | 4.73 | ↓$0.01 (-0.21%) | 4.70 | 4.76 | 0.92M |
| 2024-10-25 | 4.72 | 4.74 | ↑$0.02 (0.42%) | 4.68 | 4.86 | 3.60M |
| 2024-10-24 | 3.27 | 3.22 | ↓$0.05 (-1.53%) | 3.22 | 3.38 | 22.99K |
| 2024-10-23 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.23 | 3.39 | 31.47K |
| 2024-10-22 | 3.25 | 3.41 | ↑$0.16 (4.92%) | 3.20 | 3.41 | 8.68K |
| 2024-10-21 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.21 | 3.43 | 64.35K |
| 2024-10-18 | 3.44 | 3.34 | ↓$0.10 (-2.91%) | 3.27 | 3.44 | 5.83K |
| 2024-10-17 | 3.32 | 3.39 | ↑$0.07 (2.11%) | 3.26 | 3.41 | 13.54K |
| 2024-10-16 | 3.28 | 3.40 | ↑$0.12 (3.66%) | 3.25 | 3.40 | 10.93K |
| 2024-10-15 | 3.25 | 3.34 | ↑$0.09 (2.77%) | 3.25 | 3.34 | 11.26K |
| 2024-10-14 | 3.26 | 3.22 | ↓$0.04 (-1.23%) | 3.10 | 3.29 | 31.15K |
| 2024-10-11 | 3.36 | 3.25 | ↓$0.11 (-3.27%) | 3.25 | 3.36 | 10.46K |
| 2024-10-10 | 3.23 | 3.34 | ↑$0.11 (3.41%) | 3.15 | 3.37 | 19.25K |
Create an account or log in to view more rows.
$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
$BMTX Momentum is building...
$BMTX hold