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 )

3.420 -0.160 (-4.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 6.480 6.480 6.297 6.320 24,279 +0.00(+0.00%)
Aug 30, 2022 6.325 6.325 6.260 6.320 17,318 -0.06(-0.94%)
Aug 29, 2022 6.230 6.580 6.230 6.380 37,251 +0.15(+2.41%)
Aug 26, 2022 6.480 6.480 6.190 6.230 69,940 -0.14(-2.20%)
Aug 25, 2022 6.500 6.525 6.150 6.370 102,200 -0.13(-2.00%)
Aug 24, 2022 6.840 6.840 6.480 6.500 30,947 -0.25(-3.70%)
Aug 23, 2022 6.460 7.000 6.420 6.750 115,275 +0.33(+5.14%)
Aug 22, 2022 6.730 6.770 6.400 6.420 20,263 -0.08(-1.23%)
Aug 19, 2022 6.660 6.667 6.351 6.500 48,345 -0.11(-1.66%)
Aug 18, 2022 6.530 6.760 6.450 6.610 38,283 +0.16(+2.48%)
Aug 17, 2022 6.050 6.500 6.050 6.450 31,632 +0.40(+6.61%)
Aug 16, 2022 6.380 6.650 6.050 6.050 279,859 -0.25(-3.97%)
Aug 15, 2022 6.180 6.780 6.180 6.300 140,865 +0.00(+0.00%)
Aug 12, 2022 6.640 6.780 6.240 6.300 80,973 -0.10(-1.56%)
Aug 11, 2022 6.250 6.600 6.250 6.400 105,013 +0.19(+3.06%)
Aug 10, 2022 6.070 6.700 6.070 6.210 49,808 +0.16(+2.64%)
Aug 09, 2022 5.990 6.110 5.900 6.050 104,420 +0.15(+2.54%)
Aug 08, 2022 5.660 5.990 5.660 5.900 42,394 +0.21(+3.69%)
Aug 05, 2022 5.840 5.840 5.540 5.690 94,128 +0.12(+2.15%)
Aug 04, 2022 5.750 5.850 5.570 5.570 107,850 -0.13(-2.28%)
Aug 03, 2022 5.600 5.910 5.600 5.700 103,853 +0.00(+0.00%)
Aug 02, 2022 5.850 6.390 5.500 5.700 91,551 -0.15(-2.56%)
Aug 01, 2022 6.010 6.043 5.850 5.850 21,119 -0.15(-2.50%)
Jul 29, 2022 5.980 6.080 5.890 6.000 26,782 +0.08(+1.35%)
Jul 28, 2022 5.760 6.020 5.760 5.920 31,601 +0.06(+1.02%)
Jul 27, 2022 5.900 6.069 5.810 5.860 34,307 -0.11(-1.84%)
Jul 26, 2022 5.850 6.040 5.850 5.970 15,266 +0.11(+1.88%)
Jul 25, 2022 5.850 6.120 5.850 5.860 50,845 -0.14(-2.33%)
Jul 22, 2022 5.900 6.042 5.900 6.000 9,847 +0.08(+1.35%)
Jul 21, 2022 6.000 6.130 5.866 5.920 18,597 -0.09(-1.50%)
Jul 20, 2022 6.270 6.270 6.000 6.010 15,786 +0.09(+1.52%)
Jul 19, 2022 6.000 6.200 5.920 5.920 46,042 -0.08(-1.33%)
Jul 18, 2022 5.910 6.000 5.900 6.000 32,295 +0.06(+1.01%)
Jul 15, 2022 5.990 6.010 5.890 5.940 11,029 +0.09(+1.54%)
Jul 14, 2022 5.850 5.872 5.800 5.850 7,320 -0.08(-1.35%)
Jul 13, 2022 5.943 6.030 5.900 5.930 4,452 +0.11(+1.89%)
Jul 12, 2022 5.700 5.900 5.700 5.820 13,741 +0.02(+0.34%)
Jul 11, 2022 6.000 6.000 5.760 5.800 6,653 -0.07(-1.19%)
Jul 08, 2022 5.850 5.990 5.850 5.870 12,502 -0.10(-1.68%)
Jul 07, 2022 5.630 6.000 5.630 5.970 34,349 +0.20(+3.47%)
Jul 06, 2022 5.450 5.850 5.400 5.770 113,459 +0.22(+3.96%)
Jul 05, 2022 5.780 5.980 5.520 5.550 65,585 -0.34(-5.77%)
Jul 01, 2022 5.870 5.910 5.870 5.890 24,763 +0.00(+0.00%)
Jun 30, 2022 5.800 6.000 5.770 5.890 15,628 +0.14(+2.43%)
Jun 29, 2022 5.800 5.970 5.750 5.750 40,215 -0.05(-0.86%)
Jun 28, 2022 5.950 5.991 5.750 5.800 71,122 -0.06(-1.02%)
Jun 27, 2022 6.070 6.180 5.860 5.860 27,365 -0.25(-4.09%)
Jun 24, 2022 6.220 6.270 6.110 6.110 30,679 +0.02(+0.33%)
Jun 23, 2022 6.290 6.300 6.090 6.090 11,803 -0.09(-1.46%)
Jun 22, 2022 6.000 6.200 6.000 6.180 20,322 -0.11(-1.75%)
Jun 21, 2022 5.760 6.290 5.760 6.290 30,777 +0.36(+6.07%)
Jun 17, 2022 5.990 6.270 5.930 5.930 44,306 -0.23(-3.73%)
Jun 16, 2022 5.730 6.160 5.730 6.160 48,734 +0.05(+0.82%)
Jun 15, 2022 6.320 6.320 6.110 6.110 18,220 +0.01(+0.16%)
Jun 14, 2022 6.010 6.410 6.000 6.100 18,843 +0.00(+0.00%)
Jun 13, 2022 6.290 6.400 5.980 6.100 64,440 -0.25(-3.94%)
Jun 10, 2022 6.000 6.350 6.000 6.350 35,468 +0.34(+5.66%)
Jun 09, 2022 6.940 6.940 6.010 6.010 46,359 -0.59(-8.94%)
Jun 08, 2022 5.920 6.600 5.920 6.600 36,670 +0.47(+7.67%)
Jun 07, 2022 6.435 6.435 5.960 6.130 44,790 -0.19(-3.01%)
Jun 06, 2022 6.600 6.620 6.280 6.320 28,759 -0.30(-4.53%)
Jun 03, 2022 6.590 6.700 6.470 6.620 10,207 +0.03(+0.46%)
Jun 02, 2022 6.720 6.790 6.560 6.590 17,517 -0.06(-0.90%)
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.