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 )

2.960 +0.180 (+6.47%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 20, 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 (%)
Sep 30, 2022 6.590 6.800 6.440 6.690 45,943 +0.27(+4.21%)
Sep 29, 2022 6.840 6.880 6.350 6.420 75,461 -0.43(-6.28%)
Sep 28, 2022 6.600 6.910 6.510 6.850 67,191 +0.24(+3.63%)
Sep 27, 2022 6.360 6.680 6.360 6.610 60,031 +0.21(+3.28%)
Sep 26, 2022 6.280 6.460 6.280 6.400 68,390 +0.00(+0.00%)
Sep 23, 2022 6.180 6.400 6.150 6.400 60,423 +0.14(+2.24%)
Sep 22, 2022 6.277 6.284 6.190 6.260 23,911 -0.04(-0.63%)
Sep 21, 2022 6.260 6.340 6.170 6.300 15,506 -0.02(-0.32%)
Sep 20, 2022 6.240 6.386 6.120 6.320 21,157 +0.07(+1.12%)
Sep 19, 2022 6.410 6.420 6.250 6.250 56,384 -0.24(-3.70%)
Sep 16, 2022 6.150 6.490 6.150 6.490 61,017 +0.31(+5.02%)
Sep 15, 2022 6.060 6.200 6.039 6.180 58,315 +0.10(+1.64%)
Sep 14, 2022 6.230 6.230 6.050 6.080 46,592 -0.03(-0.49%)
Sep 13, 2022 6.550 6.550 6.070 6.110 39,609 -0.18(-2.86%)
Sep 12, 2022 6.650 6.650 6.280 6.290 45,162 -0.08(-1.26%)
Sep 09, 2022 6.470 6.530 6.360 6.370 27,374 +0.08(+1.27%)
Sep 08, 2022 6.270 6.327 6.240 6.290 9,522 +0.00(+0.00%)
Sep 07, 2022 6.060 6.330 6.060 6.290 33,790 +0.14(+2.28%)
Sep 06, 2022 6.150 6.190 6.100 6.150 23,204 -0.06(-0.97%)
Sep 02, 2022 6.400 6.400 6.180 6.210 14,584 -0.05(-0.80%)
Sep 01, 2022 6.380 6.380 6.140 6.260 30,872 -0.06(-0.95%)
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%)
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.