Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

BM Technologies, Inc. (NY: BMTX )

3.020 -0.030 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jan 31, 2023 4.510 4.640 4.510 4.520 87,028 +0.01(+0.22%)
Jan 30, 2023 4.920 5.100 4.510 4.510 112,301 -0.59(-11.57%)
Jan 27, 2023 4.920 5.150 4.920 5.100 36,753 +0.14(+2.82%)
Jan 26, 2023 5.160 5.160 4.910 4.960 73,401 -0.23(-4.43%)
Jan 25, 2023 5.000 5.230 5.000 5.190 15,074 +0.08(+1.57%)
Jan 24, 2023 5.180 5.240 5.070 5.110 37,875 -0.06(-1.16%)
Jan 23, 2023 5.056 5.250 5.056 5.170 13,271 +0.15(+2.99%)
Jan 20, 2023 5.060 5.200 4.950 5.020 42,669 -0.09(-1.76%)
Jan 19, 2023 5.040 5.200 5.040 5.110 40,089 -0.01(-0.25%)
Jan 18, 2023 5.200 5.234 5.120 5.123 43,398 +0.00(+0.05%)
Jan 17, 2023 5.060 5.269 5.060 5.120 35,473 +0.01(+0.20%)
Jan 13, 2023 5.230 5.250 5.110 5.110 121,934 -0.13(-2.48%)
Jan 12, 2023 5.220 5.330 5.220 5.240 16,921 -0.01(-0.19%)
Jan 11, 2023 5.610 5.629 5.250 5.250 27,782 -0.36(-6.42%)
Jan 10, 2023 5.730 5.745 5.610 5.610 22,155 -0.04(-0.71%)
Jan 09, 2023 5.560 5.650 5.480 5.650 17,350 +0.12(+2.17%)
Jan 06, 2023 5.600 5.740 5.460 5.530 39,776 -0.10(-1.78%)
Jan 05, 2023 5.410 5.690 5.320 5.630 37,765 +0.24(+4.45%)
Jan 04, 2023 5.280 5.470 5.280 5.390 33,974 +0.07(+1.32%)
Jan 03, 2023 5.160 5.360 5.132 5.320 14,579 +0.11(+2.11%)
Dec 30, 2022 5.120 5.210 5.050 5.210 52,612 +0.06(+1.17%)
Dec 29, 2022 5.320 5.480 5.150 5.150 43,883 -0.22(-4.10%)
Dec 28, 2022 5.710 5.730 5.370 5.370 57,887 -0.30(-5.31%)
Dec 27, 2022 5.880 5.880 5.260 5.671 354,119 -0.20(-3.39%)
Dec 23, 2022 5.080 6.130 5.080 5.870 252,869 +0.73(+14.20%)
Dec 22, 2022 5.070 5.140 5.020 5.140 26,265 +0.12(+2.39%)
Dec 21, 2022 4.950 5.100 4.900 5.020 51,603 +0.08(+1.62%)
Dec 20, 2022 4.810 4.980 4.760 4.940 59,214 +0.09(+1.86%)
Dec 19, 2022 4.850 4.890 4.800 4.850 33,542 +0.01(+0.21%)
Dec 16, 2022 4.760 4.900 4.710 4.840 72,749 +0.08(+1.68%)
Dec 15, 2022 4.800 4.900 4.760 4.760 71,563 -0.08(-1.65%)
Dec 14, 2022 4.810 4.910 4.760 4.840 28,336 -0.04(-0.82%)
Dec 13, 2022 4.890 4.980 4.810 4.880 39,285 +0.02(+0.41%)
Dec 12, 2022 4.870 4.910 4.810 4.860 42,448 -0.06(-1.22%)
Dec 09, 2022 5.020 5.068 4.860 4.920 23,933 -0.05(-1.01%)
Dec 08, 2022 5.000 5.080 4.850 4.970 42,031 -0.03(-0.60%)
Dec 07, 2022 4.800 5.100 4.790 5.000 56,637 +0.19(+3.95%)
Dec 06, 2022 4.820 4.900 4.800 4.810 53,250 -0.07(-1.43%)
Dec 05, 2022 4.900 4.950 4.870 4.880 31,364 -0.07(-1.41%)
Dec 02, 2022 5.010 5.100 4.910 4.950 54,014 -0.06(-1.20%)
Dec 01, 2022 5.210 5.280 5.010 5.010 82,899 -0.31(-5.83%)
Nov 30, 2022 5.590 5.590 5.170 5.320 124,688 -0.13(-2.39%)
Nov 29, 2022 5.365 5.538 5.365 5.450 102,363 +0.05(+0.93%)
Nov 28, 2022 5.310 5.405 5.266 5.400 51,171 +0.07(+1.31%)
Nov 25, 2022 5.310 5.449 5.250 5.330 19,235 -0.02(-0.37%)
Nov 23, 2022 5.460 5.525 5.320 5.350 100,235 -0.10(-1.83%)
Nov 22, 2022 5.650 5.740 5.450 5.450 88,873 -0.18(-3.20%)
Nov 21, 2022 5.750 5.990 5.560 5.630 213,027 -0.12(-2.09%)
Nov 18, 2022 6.060 6.140 5.700 5.750 199,730 -0.45(-7.26%)
Nov 17, 2022 6.300 6.450 6.130 6.200 158,445 -0.14(-2.21%)
Nov 16, 2022 6.820 6.860 6.290 6.340 301,408 -0.59(-8.51%)
Nov 15, 2022 6.710 7.440 6.660 6.930 417,120 -1.26(-15.38%)
Nov 14, 2022 8.150 8.300 8.090 8.190 57,590 +0.04(+0.49%)
Nov 11, 2022 8.160 8.450 8.090 8.150 56,134 +0.07(+0.87%)
Nov 10, 2022 8.580 8.580 7.970 8.080 86,137 +0.11(+1.38%)
Nov 09, 2022 8.240 8.359 7.840 7.970 63,790 -0.34(-4.09%)
Nov 08, 2022 8.480 8.568 8.236 8.310 80,174 +0.08(+0.97%)
Nov 07, 2022 8.100 8.360 7.880 8.230 88,506 +0.23(+2.88%)
Nov 04, 2022 8.040 8.040 7.750 8.000 62,929 +0.25(+3.23%)
Nov 03, 2022 7.610 7.910 7.550 7.750 51,564 +0.20(+2.61%)
Nov 02, 2022 7.510 7.770 7.480 7.553 63,887 +0.02(+0.30%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.