Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BM Technologies, Inc. (NY: BMTX )

2.700 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 2.540 2.800 2.540 2.700 55,396 +0.11(+4.25%)
Jul 15, 2024 2.820 2.890 2.550 2.590 37,178 -0.28(-9.76%)
Jul 12, 2024 2.580 2.880 2.500 2.870 66,744 +0.37(+14.80%)
Jul 11, 2024 2.400 2.550 2.390 2.500 24,898 +0.10(+4.17%)
Jul 10, 2024 2.230 2.570 2.230 2.400 51,864 +0.15(+6.67%)
Jul 09, 2024 2.250 2.270 2.200 2.250 21,417 +0.05(+2.27%)
Jul 08, 2024 2.310 2.310 2.190 2.200 57,539 -0.12(-5.17%)
Jul 05, 2024 2.310 2.350 2.270 2.320 27,450 +0.04(+1.75%)
Jul 03, 2024 2.310 2.400 2.250 2.280 26,835 +0.04(+1.79%)
Jul 02, 2024 2.240 2.340 2.200 2.240 29,910 -0.02(-0.88%)
Jul 01, 2024 2.250 2.400 2.250 2.260 32,421 +0.01(+0.44%)
Jun 28, 2024 2.260 2.310 2.210 2.250 65,911 -0.05(-2.17%)
Jun 27, 2024 2.270 2.360 2.270 2.300 26,445 +0.01(+0.44%)
Jun 26, 2024 2.270 2.320 2.267 2.290 23,419 +0.03(+1.33%)
Jun 25, 2024 2.260 2.295 2.160 2.260 59,353 -0.02(-0.88%)
Jun 24, 2024 2.110 2.290 2.081 2.280 90,842 +0.17(+8.06%)
Jun 21, 2024 2.260 2.300 2.000 2.110 181,442 -0.19(-8.26%)
Jun 20, 2024 2.500 2.560 2.280 2.300 96,783 -0.27(-10.51%)
Jun 18, 2024 2.660 2.690 2.500 2.570 157,114 -0.19(-6.88%)
Jun 17, 2024 3.080 3.170 2.560 2.760 144,141 -0.37(-11.82%)
Jun 14, 2024 3.450 3.534 3.030 3.130 64,900 -0.28(-8.21%)
Jun 13, 2024 3.400 3.530 3.331 3.410 25,587 -0.01(-0.29%)
Jun 12, 2024 3.740 3.750 3.312 3.420 124,753 -0.16(-4.47%)
Jun 11, 2024 3.550 3.790 3.400 3.580 161,355 +0.09(+2.58%)
Jun 10, 2024 3.550 3.550 3.420 3.490 112,051 -0.03(-0.85%)
Jun 07, 2024 3.550 3.550 3.380 3.520 57,588 -0.01(-0.28%)
Jun 06, 2024 3.550 3.650 3.500 3.530 87,632 -0.02(-0.56%)
Jun 05, 2024 3.280 3.585 3.280 3.550 90,907 +0.24(+7.25%)
Jun 04, 2024 3.590 3.590 3.180 3.310 84,436 -0.28(-7.80%)
Jun 03, 2024 3.750 3.910 3.430 3.590 208,819 +0.13(+3.76%)
May 31, 2024 3.280 3.650 3.280 3.460 122,485 +0.15(+4.53%)
May 30, 2024 3.650 3.800 3.270 3.310 74,827 -0.34(-9.32%)
May 29, 2024 3.460 3.730 3.330 3.650 93,244 +0.11(+3.11%)
May 28, 2024 3.030 3.650 3.000 3.540 278,412 +0.53(+17.61%)
May 24, 2024 3.030 3.035 2.903 3.010 48,337 -0.01(-0.33%)
May 23, 2024 3.030 3.090 3.010 3.020 43,809 -0.03(-0.98%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.