Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

BM Technologies, Inc. (NY: BMTX )

3.020 -0.030 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.080 3.080 2.930 3.050 79,619 +0.01(+0.33%)
May 21, 2024 3.010 3.070 2.860 3.040 72,305 +0.15(+5.19%)
May 20, 2024 2.880 3.060 2.700 2.890 306,375 +0.11(+3.96%)
May 17, 2024 2.860 2.980 2.500 2.780 614,937 -0.02(-0.71%)
May 16, 2024 2.370 3.143 2.110 2.800 12,351,134 +1.09(+63.74%)
May 15, 2024 1.780 1.780 1.690 1.710 3,023 -0.01(-0.29%)
May 14, 2024 1.705 1.790 1.701 1.715 2,985 +0.02(+0.88%)
May 13, 2024 1.700 1.724 1.690 1.700 4,838 +0.00(+0.00%)
May 10, 2024 1.710 1.750 1.700 1.700 4,975 -0.03(-1.73%)
May 09, 2024 1.770 1.780 1.620 1.730 5,272 +0.01(+0.58%)
May 08, 2024 1.770 1.780 1.690 1.720 3,336 +0.02(+1.18%)
May 07, 2024 1.660 1.790 1.640 1.700 10,903 +0.07(+4.29%)
May 06, 2024 1.690 1.713 1.630 1.630 2,477 -0.03(-1.81%)
May 03, 2024 1.620 1.692 1.620 1.660 2,133 -0.03(-1.78%)
May 02, 2024 1.780 1.780 1.610 1.690 5,451 -0.06(-3.43%)
May 01, 2024 1.620 1.750 1.560 1.750 19,850 +0.16(+10.06%)
Apr 30, 2024 1.460 1.600 1.460 1.590 7,600 +0.10(+6.71%)
Apr 29, 2024 1.450 1.590 1.450 1.490 2,932 +0.01(+0.68%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.