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 )

1.480 +0.020 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.450 1.630 1.450 1.480 4,737 +0.02(+1.37%)
Apr 25, 2024 1.550 1.571 1.450 1.460 6,898 -0.08(-5.50%)
Apr 24, 2024 1.540 1.592 1.450 1.545 2,787 +0.01(+0.98%)
Apr 23, 2024 1.710 1.710 1.470 1.530 17,461 -0.12(-7.27%)
Apr 22, 2024 1.620 1.700 1.510 1.650 10,153 +0.02(+1.23%)
Apr 19, 2024 1.510 1.700 1.450 1.630 3,249 +0.17(+11.64%)
Apr 18, 2024 1.460 1.570 1.460 1.460 7,468 -0.04(-2.67%)
Apr 17, 2024 1.500 1.560 1.500 1.500 2,596 -0.01(-0.66%)
Apr 16, 2024 1.535 1.560 1.500 1.510 1,206 -0.02(-1.31%)
Apr 15, 2024 1.530 1.560 1.530 1.530 1,964 +0.03(+2.00%)
Apr 11, 2024 1.500 170 -0.05(-3.23%)
Apr 10, 2024 1.510 1.570 1.500 1.550 21,776 +0.00(+0.00%)
Apr 09, 2024 1.610 1.610 1.550 1.550 10,118 -0.10(-6.06%)
Apr 08, 2024 1.650 1.690 1.600 1.650 10,501 +0.04(+2.48%)
Apr 05, 2024 1.650 1.650 1.580 1.610 6,308 +0.00(+0.00%)
Apr 04, 2024 1.560 1.610 1.470 1.610 15,121 +0.02(+1.26%)
Apr 03, 2024 1.560 1.620 1.510 1.590 32,188 +0.01(+0.63%)
Apr 02, 2024 1.500 1.590 1.500 1.580 31,752 +0.01(+0.64%)
Apr 01, 2024 1.610 1.627 1.570 1.570 12,157 -0.08(-4.85%)
Mar 28, 2024 1.660 1.690 1.610 1.650 3,306 +0.04(+2.48%)
Mar 27, 2024 1.700 1.700 1.610 1.610 5,611 -0.06(-3.59%)
Mar 26, 2024 1.750 1.750 1.660 1.670 8,690 -0.13(-7.22%)
Mar 25, 2024 1.720 1.800 1.650 1.800 13,247 +0.05(+2.86%)
Mar 22, 2024 1.750 1.750 1.720 1.750 7,615 +0.03(+1.74%)
Mar 21, 2024 1.680 1.730 1.650 1.720 7,173 +0.02(+1.18%)
Mar 20, 2024 1.700 1.740 1.670 1.700 2,701 +0.00(+0.00%)
Mar 19, 2024 1.620 1.755 1.620 1.700 20,003 +0.10(+6.25%)
Mar 18, 2024 1.610 1.730 1.600 1.600 17,303 -0.05(-3.03%)
Mar 15, 2024 1.770 1.810 1.650 1.650 7,703 -0.10(-5.71%)
Mar 14, 2024 1.750 1.810 1.710 1.750 7,630 -0.01(-0.57%)
Mar 13, 2024 1.734 1.790 1.734 1.760 7,698 +0.05(+2.92%)
Mar 12, 2024 1.700 1.783 1.700 1.710 6,282 -0.03(-1.72%)
Mar 11, 2024 1.790 1.850 1.720 1.740 5,055 -0.09(-4.92%)
Mar 08, 2024 1.850 1.860 1.820 1.830 5,247 -0.02(-1.08%)
Mar 07, 2024 1.700 1.850 1.617 1.850 3,797 +0.09(+5.11%)
Mar 06, 2024 1.767 1.796 1.650 1.760 19,201 -0.02(-1.12%)
Mar 05, 2024 1.890 1.910 1.780 1.780 10,934 -0.13(-6.81%)
Mar 04, 2024 1.850 1.910 1.814 1.910 7,537 +0.06(+3.24%)
Mar 01, 2024 1.760 1.850 1.721 1.850 18,674 +0.09(+5.11%)
Feb 29, 2024 1.830 1.830 1.760 1.760 6,858 -0.03(-1.73%)
Feb 28, 2024 1.750 1.800 1.750 1.791 4,116 +0.03(+1.76%)
Feb 27, 2024 1.810 1.830 1.700 1.760 7,013 +0.00(+0.00%)
Feb 26, 2024 1.780 1.814 1.760 1.760 5,182 +0.01(+0.57%)
Feb 23, 2024 1.650 1.770 1.650 1.750 31,216 +0.02(+1.45%)
Feb 22, 2024 1.850 1.880 1.660 1.725 43,672 -0.06(-3.63%)
Feb 21, 2024 1.952 1.953 1.781 1.790 5,648 -0.09(-4.79%)
Feb 20, 2024 1.980 1.990 1.785 1.880 23,328 -0.12(-6.00%)
Feb 16, 2024 2.010 2.080 1.960 2.000 6,729 -0.07(-3.38%)
Feb 15, 2024 2.030 2.080 1.970 2.070 17,389 +0.02(+0.98%)
Feb 14, 2024 2.000 2.050 2.000 2.050 6,864 -0.01(-0.49%)
Feb 13, 2024 2.000 2.063 2.000 2.060 4,235 +0.06(+3.00%)
Feb 12, 2024 2.010 2.130 2.000 2.000 11,346 -0.04(-1.96%)
Feb 09, 2024 2.060 2.090 2.000 2.040 8,532 -0.03(-1.45%)
Feb 08, 2024 2.000 2.140 2.000 2.070 9,881 +0.01(+0.51%)
Feb 07, 2024 2.068 2.075 2.050 2.059 5,539 -0.00(-0.02%)
Feb 06, 2024 2.010 2.100 2.000 2.060 4,936 +0.04(+1.98%)
Feb 05, 2024 2.070 2.130 2.020 2.020 8,444 -0.11(-5.16%)
Feb 02, 2024 2.080 2.245 2.050 2.130 32,034 +0.00(+0.24%)
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.