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 )

3.000 +0.220 (+7.91%)
Streaming Delayed Price Updated: 3:10 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 (%)
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%)
Nov 01, 2022 7.780 7.780 7.355 7.530 35,957 -0.06(-0.79%)
Oct 31, 2022 7.740 7.760 7.370 7.590 61,033 -0.04(-0.52%)
Oct 28, 2022 7.430 7.690 7.210 7.630 57,638 +0.20(+2.69%)
Oct 27, 2022 7.260 7.430 7.220 7.430 34,017 +0.15(+2.06%)
Oct 26, 2022 7.300 7.482 7.280 7.280 41,124 -0.02(-0.27%)
Oct 25, 2022 7.180 7.450 7.150 7.300 60,290 +0.11(+1.53%)
Oct 24, 2022 7.530 7.530 7.110 7.190 48,101 -0.04(-0.55%)
Oct 21, 2022 6.950 7.290 6.940 7.230 41,183 +0.22(+3.14%)
Oct 20, 2022 7.280 7.380 7.000 7.010 48,632 -0.24(-3.31%)
Oct 19, 2022 6.950 7.250 6.920 7.250 50,328 +0.18(+2.55%)
Oct 18, 2022 7.470 7.590 6.879 7.070 173,271 -0.51(-6.73%)
Oct 17, 2022 7.680 7.800 7.200 7.580 84,119 +0.31(+4.26%)
Oct 14, 2022 7.500 7.595 7.170 7.270 51,423 -0.20(-2.68%)
Oct 13, 2022 7.010 7.880 6.980 7.470 96,614 +0.29(+4.04%)
Oct 12, 2022 7.500 7.526 7.090 7.180 80,340 -0.36(-4.77%)
Oct 11, 2022 8.580 8.580 7.490 7.540 131,124 -0.57(-7.03%)
Oct 10, 2022 7.830 8.240 7.800 8.110 108,899 +0.37(+4.78%)
Oct 07, 2022 7.470 7.994 7.376 7.740 133,287 +0.45(+6.17%)
Oct 06, 2022 7.000 7.390 7.000 7.290 145,207 +0.50(+7.36%)
Oct 05, 2022 6.780 6.920 6.780 6.790 15,559 +0.04(+0.59%)
Oct 04, 2022 6.830 6.900 6.670 6.750 61,527 +0.10(+1.50%)
Oct 03, 2022 6.850 6.850 6.370 6.650 75,606 -0.04(-0.60%)
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%)
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.