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:

BM Technologies, Inc. (NY: BMTX )

3.590 +0.130 (+3.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.85 13.24 11.51 12.05 560,623 -0.99(-7.59%)
Nov 29, 2021 14.00 14.00 12.57 13.04 581,176 -0.47(-3.48%)
Nov 26, 2021 13.26 14.61 13.04 13.51 362,721 -0.07(-0.52%)
Nov 24, 2021 13.01 13.74 12.30 13.58 573,121 -0.24(-1.74%)
Nov 23, 2021 13.18 14.17 12.11 13.82 1,158,463 +1.79(+14.88%)
Nov 22, 2021 12.62 13.04 11.15 12.03 679,837 -0.68(-5.35%)
Nov 19, 2021 14.00 14.13 12.15 12.71 855,687 -1.41(-9.99%)
Nov 18, 2021 14.00 14.13 13.75 14.12 2,449,709 +1.21(+9.37%)
Nov 17, 2021 12.35 14.68 12.35 12.91 2,228,906 +0.62(+5.04%)
Nov 16, 2021 12.23 12.76 11.45 12.29 414,445 +0.06(+0.49%)
Nov 15, 2021 12.25 13.93 11.53 12.23 1,400,740 +1.27(+11.59%)
Nov 12, 2021 10.46 11.25 10.27 10.96 374,209 +0.53(+5.08%)
Nov 11, 2021 9.450 10.91 9.260 10.43 258,576 +1.05(+11.19%)
Nov 10, 2021 9.370 9.380 39,126 -0.07(-0.74%)
Nov 09, 2021 9.490 9.760 9.300 9.450 34,927 +0.00(+0.00%)
Nov 08, 2021 9.720 9.720 9.410 9.450 44,114 -0.32(-3.28%)
Nov 05, 2021 10.05 10.17 9.700 9.770 51,664 -0.28(-2.79%)
Nov 04, 2021 10.06 10.13 9.860 10.05 57,608 -0.01(-0.10%)
Nov 03, 2021 9.500 10.32 9.430 10.06 83,672 +0.55(+5.78%)
Nov 02, 2021 9.310 9.530 9.285 9.510 18,312 +0.03(+0.32%)
Nov 01, 2021 8.850 9.540 9.010 9.480 78,918 +0.54(+6.04%)
Oct 29, 2021 8.800 9.060 8.660 8.940 40,698 +0.09(+1.02%)
Oct 28, 2021 8.650 9.000 8.570 8.850 25,263 +0.18(+2.08%)
Oct 27, 2021 8.430 8.810 8.430 8.670 69,426 +0.22(+2.60%)
Oct 26, 2021 8.200 8.530 8.450 55,761 +0.24(+2.92%)
Oct 25, 2021 8.250 8.330 8.100 8.210 116,098 +0.20(+2.50%)
Oct 22, 2021 8.190 8.245 7.940 8.010 48,487 -0.24(-2.91%)
Oct 21, 2021 8.280 8.350 8.135 8.250 59,565 -0.03(-0.36%)
Oct 20, 2021 8.220 8.370 8.220 8.280 32,416 +0.11(+1.35%)
Oct 19, 2021 8.250 8.295 8.160 8.170 49,271 -0.10(-1.21%)
Oct 18, 2021 8.210 8.345 8.180 8.270 24,338 +0.03(+0.36%)
Oct 15, 2021 8.280 8.370 8.180 8.240 54,105 +0.05(+0.61%)
Oct 14, 2021 8.210 8.340 8.050 8.190 92,870 +0.00(+0.00%)
Oct 13, 2021 8.250 8.400 8.130 8.190 110,847 +0.19(+2.37%)
Oct 12, 2021 8.360 8.495 8.000 8.000 65,921 -0.34(-4.08%)
Oct 11, 2021 8.500 8.670 8.320 8.340 52,853 -0.17(-2.00%)
Oct 08, 2021 8.630 8.770 8.450 8.510 28,464 +0.02(+0.24%)
Oct 07, 2021 8.350 8.620 8.260 8.490 51,422 +0.14(+1.68%)
Oct 06, 2021 8.240 8.395 8.150 8.350 45,831 +0.12(+1.46%)
Oct 05, 2021 8.350 8.400 8.110 8.230 27,293 -0.19(-2.26%)
Oct 04, 2021 8.390 8.500 7.680 8.420 150,665 +0.07(+0.84%)
Oct 01, 2021 8.910 8.940 8.250 8.350 281,865 -0.55(-6.18%)
Sep 30, 2021 8.910 8.960 8.710 8.900 34,453 +0.00(+0.00%)
Sep 29, 2021 8.920 8.980 8.750 8.900 22,062 +0.01(+0.11%)
Sep 28, 2021 8.810 9.240 8.810 8.890 44,309 -0.04(-0.45%)
Sep 27, 2021 8.820 9.019 8.795 8.930 70,289 +0.02(+0.22%)
Sep 24, 2021 9.230 9.400 8.880 8.910 33,439 -0.33(-3.57%)
Sep 23, 2021 8.720 9.450 8.720 9.240 94,921 +0.45(+5.12%)
Sep 22, 2021 8.850 8.940 8.730 8.790 44,638 -0.05(-0.57%)
Sep 21, 2021 9.080 9.080 8.800 8.840 56,463 -0.24(-2.64%)
Sep 20, 2021 9.070 9.460 8.950 9.080 83,707 -0.04(-0.44%)
Sep 17, 2021 9.230 9.507 9.000 9.120 234,319 -0.30(-3.18%)
Sep 16, 2021 9.100 9.600 8.930 9.420 49,614 +0.28(+3.06%)
Sep 15, 2021 9.100 9.420 8.730 9.140 148,979 -0.01(-0.11%)
Sep 14, 2021 9.700 9.700 9.110 9.150 32,461 -0.11(-1.19%)
Sep 13, 2021 9.160 9.814 9.120 9.260 68,110 +0.26(+2.89%)
Sep 10, 2021 9.380 9.400 8.980 9.000 85,710 -0.34(-3.64%)
Sep 09, 2021 9.430 9.430 8.890 9.340 185,801 +0.03(+0.32%)
Sep 08, 2021 9.490 9.560 9.010 9.310 101,741 -0.13(-1.38%)
Sep 07, 2021 9.880 9.880 9.390 9.440 131,107 -0.34(-3.48%)
Sep 03, 2021 9.820 9.950 9.730 9.780 19,557 +0.03(+0.31%)
Sep 02, 2021 9.770 9.910 9.700 9.750 55,095 +0.01(+0.10%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.