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 )

2.780 -0.020 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.860 2.980 2.500 2.780 613,528 -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%)
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%)
Feb 01, 2024 2.050 2.205 2.050 2.125 17,126 -0.00(-0.23%)
Jan 31, 2024 2.260 2.260 2.050 2.130 6,348 -0.13(-5.75%)
Jan 30, 2024 2.180 2.333 2.180 2.260 9,678 +0.04(+1.80%)
Jan 29, 2024 2.120 2.220 2.020 2.220 12,307 +0.04(+1.83%)
Jan 26, 2024 2.090 2.250 2.090 2.180 5,880 +0.05(+2.35%)
Jan 25, 2024 2.140 2.205 2.090 2.130 9,757 -0.05(-2.29%)
Jan 24, 2024 2.140 2.200 2.084 2.180 16,831 +0.08(+3.81%)
Jan 23, 2024 2.100 2.150 2.070 2.100 27,513 +0.05(+2.44%)
Jan 22, 2024 2.000 2.139 2.000 2.050 21,982 +0.10(+5.13%)
Jan 19, 2024 1.980 1.994 1.950 1.950 2,126 -0.05(-2.50%)
Jan 18, 2024 1.900 2.150 1.900 2.000 16,933 +0.05(+2.56%)
Jan 17, 2024 2.230 2.230 1.860 1.950 56,689 -0.09(-4.41%)
Jan 16, 2024 2.030 2.050 1.970 2.040 19,321 +0.04(+2.00%)
Jan 12, 2024 1.980 2.080 1.910 2.000 41,660 +0.10(+5.26%)
Jan 11, 2024 2.050 2.120 1.900 1.900 20,772 -0.16(-7.77%)
Jan 10, 2024 2.090 2.210 2.060 2.060 18,334 +0.01(+0.49%)
Jan 09, 2024 2.090 2.129 2.030 2.050 6,362 +0.00(+0.00%)
Jan 08, 2024 2.070 2.141 2.050 2.050 17,369 -0.02(-0.97%)
Jan 05, 2024 2.160 2.250 2.050 2.070 16,545 -0.04(-1.90%)
Jan 04, 2024 2.120 2.120 2.070 2.110 8,479 +0.03(+1.44%)
Jan 03, 2024 2.190 2.210 2.080 2.080 7,795 -0.06(-2.80%)
Jan 02, 2024 2.120 2.280 2.070 2.140 4,696 +0.09(+4.39%)
Dec 29, 2023 2.110 2.140 1.962 2.050 48,527 -0.05(-2.38%)
Dec 28, 2023 2.100 2.140 2.035 2.100 22,864 +0.04(+1.94%)
Dec 27, 2023 2.110 2.260 1.950 2.060 90,126 -0.06(-2.83%)
Dec 26, 2023 2.250 2.301 2.120 2.120 12,006 -0.11(-4.93%)
Dec 22, 2023 2.240 2.350 2.150 2.230 13,269 +0.03(+1.36%)
Dec 21, 2023 2.250 2.430 2.200 2.200 62,876 -0.07(-3.08%)
Dec 20, 2023 2.270 2.320 2.132 2.270 46,318 +0.03(+1.34%)
Dec 19, 2023 2.280 2.480 2.180 2.240 40,990 -0.09(-3.86%)
Dec 18, 2023 2.810 2.810 2.330 2.330 136,091 -0.29(-11.07%)
Dec 15, 2023 2.780 3.270 2.270 2.620 207,202 -0.25(-8.71%)
Dec 14, 2023 2.930 3.060 2.870 2.870 35,284 -0.06(-2.05%)
Dec 13, 2023 2.900 3.000 2.780 2.930 28,554 +0.07(+2.45%)
Dec 12, 2023 2.960 3.000 2.770 2.860 18,786 -0.16(-5.30%)
Dec 11, 2023 2.950 3.090 2.870 3.020 45,292 +0.01(+0.33%)
Dec 08, 2023 3.010 3.030 2.810 3.010 100,729 +0.01(+0.33%)
Dec 07, 2023 3.000 3.220 2.880 3.000 54,272 -0.10(-3.23%)
Dec 06, 2023 3.230 3.250 3.000 3.100 22,816 -0.06(-1.90%)
Dec 05, 2023 3.140 3.200 2.939 3.160 32,262 +0.02(+0.64%)
Dec 04, 2023 3.140 3.240 2.979 3.140 22,721 -0.02(-0.63%)
Dec 01, 2023 3.050 3.180 2.840 3.160 20,764 +0.10(+3.27%)
Nov 30, 2023 2.930 3.240 2.900 3.060 34,944 +0.07(+2.34%)
Nov 29, 2023 2.850 2.990 2.580 2.990 40,605 +0.08(+2.75%)
Nov 28, 2023 2.920 2.930 2.760 2.910 25,773 -0.07(-2.35%)
Nov 27, 2023 3.000 3.005 2.845 2.980 15,313 -0.08(-2.61%)
Nov 24, 2023 3.120 3.150 2.850 3.060 17,259 -0.12(-3.77%)
Nov 22, 2023 3.235 3.235 2.956 3.180 25,885 -0.08(-2.45%)
Nov 21, 2023 3.050 3.373 2.660 3.260 126,180 +0.14(+4.49%)
Nov 20, 2023 2.470 3.652 2.125 3.120 403,544 +0.76(+32.20%)
Nov 17, 2023 2.340 2.400 2.300 2.360 4,942 -0.02(-0.84%)
Nov 16, 2023 2.490 2.635 2.370 2.380 44,159 -0.07(-2.86%)
Nov 15, 2023 2.450 2.600 2.420 2.450 5,761 +0.05(+2.08%)
Nov 14, 2023 2.450 2.500 2.210 2.400 3,168 -0.04(-1.64%)
Nov 13, 2023 2.280 2.450 2.280 2.440 14,318 +0.04(+1.67%)
Nov 10, 2023 2.540 2.540 2.290 2.400 9,066 -0.05(-2.04%)
Nov 09, 2023 2.600 2.600 2.395 2.450 5,634 -0.05(-2.00%)
Nov 08, 2023 2.330 2.550 2.330 2.500 9,160 +0.22(+9.65%)
Nov 07, 2023 2.460 2.470 2.280 2.280 4,018 -0.11(-4.60%)
Nov 06, 2023 2.570 2.670 2.280 2.390 10,402 -0.08(-3.24%)
Nov 03, 2023 2.550 2.690 2.470 2.470 8,214 -0.09(-3.52%)
Nov 02, 2023 2.510 2.675 2.410 2.560 2,812 +0.16(+6.67%)
Nov 01, 2023 2.350 2.600 2.340 2.400 5,309 +0.05(+2.12%)
Oct 31, 2023 2.500 2.500 2.250 2.350 14,199 -0.08(-3.29%)
Oct 30, 2023 2.450 2.675 2.330 2.430 7,372 +0.10(+4.29%)
Oct 27, 2023 2.820 2.820 2.330 2.330 2,992 -0.17(-6.80%)
Oct 26, 2023 2.450 2.540 2.330 2.500 13,282 +0.09(+3.73%)
Oct 25, 2023 2.570 2.680 2.410 2.410 16,203 -0.13(-5.12%)
Oct 24, 2023 2.780 2.970 2.510 2.540 35,759 -0.14(-5.22%)
Oct 23, 2023 2.710 2.870 2.600 2.680 6,019 -0.10(-3.60%)
Oct 20, 2023 2.840 2.896 2.510 2.780 12,512 -0.02(-0.71%)
Oct 19, 2023 2.930 2.990 2.700 2.800 19,869 -0.15(-5.08%)
Oct 18, 2023 2.890 2.950 2.850 2.950 22,855 +0.10(+3.51%)
Oct 17, 2023 2.740 2.940 2.510 2.850 29,815 +0.03(+1.06%)
Oct 16, 2023 2.460 2.900 2.460 2.820 45,733 +0.23(+8.88%)
Oct 13, 2023 2.580 2.590 2.302 2.590 14,940 +0.00(+0.00%)
Oct 12, 2023 2.610 2.700 2.447 2.590 55,692 +0.01(+0.39%)
Oct 11, 2023 2.410 2.590 2.196 2.580 27,721 +0.22(+9.32%)
Oct 10, 2023 2.280 2.370 2.120 2.360 14,833 +0.11(+5.12%)
Oct 09, 2023 2.305 2.370 2.220 2.245 7,021 -0.06(-2.81%)
Oct 06, 2023 2.070 2.310 2.040 2.310 36,965 +0.14(+6.45%)
Oct 05, 2023 2.100 2.170 2.010 2.170 18,436 +0.07(+3.33%)
Oct 04, 2023 2.030 2.100 1.920 2.100 11,961 +0.03(+1.45%)
Oct 03, 2023 2.040 2.090 1.990 2.070 30,527 -0.03(-1.43%)
Oct 02, 2023 1.980 2.100 1.920 2.100 11,994 +0.10(+5.00%)
Sep 29, 2023 1.950 2.043 1.950 2.000 7,423 +0.05(+2.56%)
Sep 28, 2023 2.060 2.090 1.920 1.950 27,753 -0.15(-7.14%)
Sep 27, 2023 2.060 2.350 2.060 2.100 39,456 +0.05(+2.44%)
Sep 26, 2023 1.830 2.330 1.830 2.050 59,982 +0.14(+7.33%)
Sep 25, 2023 1.940 2.079 1.870 1.910 9,328 -0.08(-4.02%)
Sep 22, 2023 2.000 2.180 1.830 1.990 28,621 -0.09(-4.33%)
Sep 21, 2023 2.100 2.196 2.010 2.080 26,638 -0.08(-3.70%)
Sep 20, 2023 2.080 2.430 2.080 2.160 84,343 +0.06(+2.86%)
Sep 19, 2023 1.820 2.100 1.764 2.100 138,331 +0.33(+18.64%)
Sep 18, 2023 1.680 1.800 1.570 1.770 156,381 +0.19(+12.03%)
Sep 15, 2023 1.580 1.700 1.490 1.580 393,665 +0.10(+6.76%)
Sep 14, 2023 1.410 1.530 1.410 1.480 22,256 +0.07(+4.96%)
Sep 13, 2023 1.500 1.580 1.410 1.410 16,189 -0.10(-6.62%)
Sep 12, 2023 1.650 1.650 1.500 1.510 61,442 -0.10(-6.21%)
Sep 11, 2023 1.610 1.680 1.600 1.610 14,637 +0.01(+0.63%)
Sep 08, 2023 1.630 1.640 1.570 1.600 15,275 -0.03(-1.84%)
Sep 07, 2023 1.660 1.700 1.620 1.630 6,330 -0.01(-0.61%)
Sep 06, 2023 1.630 1.686 1.620 1.640 12,044 +0.03(+1.86%)
Sep 05, 2023 1.650 1.690 1.610 1.610 18,223 +0.00(+0.00%)
Sep 01, 2023 1.600 1.650 1.600 1.610 10,452 +0.01(+0.63%)
Aug 31, 2023 1.600 1.661 1.600 1.600 33,276 +0.01(+0.31%)
Aug 30, 2023 1.700 1.700 1.590 1.595 54,247 -0.05(-3.33%)
Aug 29, 2023 1.947 2.020 1.650 1.650 87,423 -0.26(-13.61%)
Aug 28, 2023 1.900 2.020 1.890 1.910 25,042 +0.01(+0.53%)
Aug 25, 2023 2.060 2.116 1.875 1.900 44,857 -0.19(-9.09%)
Aug 24, 2023 2.250 2.309 2.050 2.090 66,582 -0.16(-7.11%)
Aug 23, 2023 2.700 2.700 2.160 2.250 165,553 -0.48(-17.43%)
Aug 22, 2023 2.460 2.730 2.360 2.725 40,880 +0.16(+6.03%)
Aug 21, 2023 2.600 2.760 2.450 2.570 21,576 -0.04(-1.53%)
Aug 18, 2023 2.770 2.790 2.610 2.610 16,719 -0.17(-6.12%)
Aug 17, 2023 2.720 2.900 2.690 2.780 47,177 +0.10(+3.73%)
Aug 16, 2023 2.780 2.780 2.670 2.680 2,832 -0.09(-3.25%)
Aug 15, 2023 2.770 2.800 2.700 2.770 14,265 +0.05(+1.84%)
Aug 14, 2023 2.820 2.860 2.720 2.720 55,318 -0.16(-5.56%)
Aug 11, 2023 2.810 2.940 2.810 2.880 16,311 +0.04(+1.41%)
Aug 10, 2023 2.740 2.970 2.720 2.840 17,889 +0.10(+3.65%)
Aug 09, 2023 2.760 2.850 2.720 2.740 11,814 -0.07(-2.49%)
Aug 08, 2023 2.830 2.850 2.810 2.810 4,856 -0.02(-0.71%)
Aug 07, 2023 2.900 2.940 2.830 2.830 13,012 -0.07(-2.41%)
Aug 04, 2023 2.960 2.960 2.900 2.900 2,953 +0.00(+0.00%)
Aug 03, 2023 3.010 3.025 2.900 2.900 9,080 -0.12(-3.97%)
Aug 02, 2023 3.000 3.060 2.990 3.020 13,986 +0.01(+0.33%)
Aug 01, 2023 3.040 3.050 3.005 3.010 9,678 +0.00(+0.00%)
Jul 31, 2023 3.000 3.080 3.000 3.010 14,433 -0.07(-2.11%)
Jul 28, 2023 3.080 3.090 3.000 3.075 11,154 -0.00(-0.16%)
Jul 27, 2023 2.990 3.080 2.990 3.080 54,539 +0.03(+0.98%)
Jul 26, 2023 3.000 3.100 3.000 3.050 72,054 -0.10(-3.17%)
Jul 25, 2023 3.240 3.250 3.010 3.150 38,317 -0.18(-5.41%)
Jul 24, 2023 3.690 3.690 3.210 3.330 66,266 -0.23(-6.46%)
Jul 21, 2023 3.350 3.850 3.240 3.560 162,673 +0.36(+11.20%)
Jul 20, 2023 3.000 3.340 2.980 3.201 60,680 +0.22(+7.43%)
Jul 19, 2023 2.890 3.050 2.890 2.980 31,058 +0.04(+1.36%)
Jul 18, 2023 2.920 3.030 2.895 2.940 28,870 -0.08(-2.65%)
Jul 17, 2023 3.020 3.060 2.980 3.020 26,224 +0.13(+4.50%)
Jul 14, 2023 2.970 3.020 2.890 2.890 10,121 -0.10(-3.34%)
Jul 13, 2023 3.000 3.000 2.905 2.990 14,521 +0.09(+3.10%)
Jul 12, 2023 3.020 3.048 2.850 2.900 36,672 -0.15(-4.92%)
Jul 11, 2023 3.060 3.110 3.050 3.050 20,768 -0.01(-0.33%)
Jul 10, 2023 2.820 3.100 2.820 3.060 34,412 +0.10(+3.38%)
Jul 07, 2023 2.840 2.960 2.820 2.960 18,512 +0.11(+3.86%)
Jul 06, 2023 2.860 2.860 2.790 2.850 17,129 -0.02(-0.70%)
Jul 05, 2023 2.950 2.980 2.860 2.870 19,376 -0.06(-2.05%)
Jul 03, 2023 2.980 2.990 2.920 2.930 8,971 -0.05(-1.68%)
Jun 30, 2023 2.850 2.980 2.810 2.980 27,763 +0.11(+3.83%)
Jun 29, 2023 2.960 2.960 2.790 2.870 20,937 -0.04(-1.37%)
Jun 28, 2023 2.950 3.000 2.900 2.910 13,652 -0.09(-3.00%)
Jun 27, 2023 2.960 3.025 2.960 3.000 13,269 -0.02(-0.50%)
Jun 26, 2023 3.050 3.050 2.930 3.015 18,880 -0.02(-0.82%)
Jun 23, 2023 3.020 3.040 2.920 3.040 7,296 -0.05(-1.62%)
Jun 22, 2023 3.060 3.090 2.955 3.090 19,762 +0.05(+1.64%)
Jun 21, 2023 2.980 3.040 2.920 3.040 38,280 +0.05(+1.67%)
Jun 20, 2023 2.960 3.018 2.920 2.990 40,818 -0.04(-1.32%)
Jun 16, 2023 3.100 3.100 2.950 3.030 38,736 -0.08(-2.57%)
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.