Free Trial

BM Technologies (BMTX) Stock Chart & Stock Price History

→ Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way (From Small Cap Sniper) (Ad)
Free BMTX Stock Alerts
$1.72
+0.02 (+0.88%)
(As of 04:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

BM Technologies Stock Price Performance

5 Day
Performance
-0.87%
1 Month
Performance
+14.33%
3 Month
Performance
-16.34%
6 Month
Performance
-28.54%
Year-To-Date
Performance
-16.34%
1 Year
Performance
-41.07%
Receive BMTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BM Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

BMTX Stock Chart for Tuesday, May, 14, 2024

BMTX Chart by TradingView

BM Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$1.70$1.70$1.72$1.694,838 shs$20.50 million
05/10/2024$1.73$1.70
-1.73%		$1.75$1.704,975 shs$20.50 million
05/09/2024$1.72$1.73
+0.58%		$1.78$1.625,272 shs$20.86 million
05/08/2024$1.70$1.72
+1.18%		$1.78$1.693,336 shs$20.74 million
05/07/2024$1.63$1.70
+4.29%		$1.79$1.6410,903 shs$20.50 million
05/06/2024$1.66$1.63
-1.81%		$1.71$1.632,477 shs$19.66 million
05/03/2024$1.70$1.69
-0.59%		$1.73$1.622,131 shs$20.38 million
05/02/2024$1.72$1.70
-1.16%		$1.78$1.615,451 shs$20.50 million
05/01/2024$1.72$1.72$1.75$1.5619,750 shs$20.75 million
04/30/2024$1.49$1.72
+15.44%		$1.72$1.507,600 shs$20.74 million
04/29/2024$1.48$1.49
+0.68%		$1.59$1.452,932 shs$17.97 million
04/26/2024$1.46$1.48
+1.37%		$1.63$1.454,737 shs$17.85 million
04/25/2024$1.55$1.46
-5.50%		$1.57$1.466,746 shs$17.61 million
04/24/2024$1.50$1.55
+3.00%		$1.59$1.452,787 shs$18.63 million
04/23/2024$1.70$1.50
-11.76%		$1.68$1.4817,461 shs$18.09 million
04/22/2024$1.63$1.70
+4.29%		$1.70$1.5110,153 shs$20.51 million
04/19/2024$1.51$1.63
+8.31%		$1.70$1.453,249 shs$19.66 million
04/18/2024$1.50$1.51
+0.33%		$1.51$1.467,468 shs$18.15 million
04/17/2024$1.56$1.50
-3.85%		$1.56$1.502,596 shs$18.10 million
04/16/2024$1.53$1.56
+1.96%		$1.56$1.501,206 shs$18.81 million
04/15/2024$1.50$1.53
+2.00%		$1.56$1.531,963 shs$18.45 million
04/12/2024$1.50$1.50$1.50$1.50170 shs$17.81 million
04/11/2024$1.55$1.50
-3.23%		$1.57$1.503,186 shs$17.81 million
04/10/2024$1.55$1.55$1.57$1.5021,776 shs$18.40 million
04/09/2024$1.65$1.55
-6.06%		$1.61$1.5510,118 shs$18.40 million
04/08/2024$1.61$1.65
+2.48%		$1.69$1.6010,501 shs$19.59 million
04/05/2024$1.61$1.61$1.65$1.586,308 shs$19.11 million
04/04/2024$1.59$1.61
+1.26%		$1.61$1.4715,121 shs$19.11 million
04/03/2024$1.58$1.59
+0.63%		$1.62$1.5130,188 shs$18.87 million
04/02/2024$1.57$1.58
+0.64%		$1.59$1.5031,752 shs$18.76 million
04/01/2024$1.65$1.57
-4.85%		$1.63$1.5712,157 shs$18.64 million
03/29/2024$1.70$1.65
-2.94%		$1.69$1.613,306 shs$19.59 million
03/28/2024$1.69$1.70
+0.59%		$1.70$1.613,306 shs$20.18 million
03/27/2024$1.67$1.69
+1.20%		$1.69$1.625,611 shs$20.06 million
03/26/2024$1.80$1.67
-7.22%		$1.75$1.668,682 shs$19.82 million
03/25/2024$1.75$1.80
+2.86%		$1.80$1.6513,247 shs$21.37 million
03/22/2024$1.72$1.72$1.75$1.727,615 shs$20.42 million
03/21/2024$1.71$1.72
+0.58%		$1.73$1.657,169 shs$20.42 million
03/20/2024$1.71$1.71$1.74$1.672,701 shs$20.30 million
03/19/2024$1.69$1.71
+1.48%		$1.76$1.6316,580 shs$20.30 million
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/18/2024$1.65$1.69
+2.12%		$1.73$1.6217,303 shs$20.00 million
03/15/2024$1.81$1.80
-0.55%		$1.81$1.737,703 shs$21.37 million
03/14/2024$1.79$1.81
+1.11%		$1.81$1.714,821 shs$21.48 million
03/13/2024$1.72$1.79
+4.07%		$1.79$1.737,698 shs$21.25 million
03/12/2024$1.74$1.72
-1.15%		$1.78$1.706,282 shs$20.42 million
03/11/2024$1.83$1.74
-4.92%		$1.85$1.725,054 shs$20.65 million
03/08/2024$1.75$1.83
+4.57%		$1.86$1.825,247 shs$21.72 million
03/07/2024$1.76$1.75
-0.57%		$1.80$1.623,792 shs$20.77 million
03/06/2024$1.87$1.76
-5.88%		$1.80$1.6519,201 shs$20.89 million
03/05/2024$1.91$1.87
-2.09%		$1.91$1.8010,475 shs$22.20 million
03/04/2024$1.85$1.91
+3.24%		$1.91$1.817,537 shs$22.67 million
03/01/2024$1.82$1.85
+1.65%		$1.85$1.7218,674 shs$21.96 million
02/29/2024$1.79$1.82
+1.62%		$1.83$1.776,858 shs$21.60 million
02/28/2024$1.76$1.79
+1.76%		$1.80$1.754,116 shs$21.26 million
02/27/2024$1.76$1.76$1.83$1.707,013 shs$20.89 million
02/26/2024$1.75$1.76
+0.57%		$1.81$1.765,181 shs$20.89 million
02/23/2024$1.68$1.70
+1.19%		$1.77$1.6931,216 shs$20.18 million
02/22/2024$1.79$1.68
-6.15%		$1.87$1.6643,672 shs$19.94 million
02/21/2024$1.88$1.79
-4.79%		$1.95$1.785,648 shs$21.25 million
02/20/2024$2.00$1.88
-6.00%		$1.99$1.7823,328 shs$22.32 million
02/19/2024$2.00$2.00$2.08$1.966,700 shs$23.74 million
02/16/2024$1.99$1.98
-0.50%		$2.08$1.986,729 shs$23.50 million
02/15/2024$2.05$1.99
-2.93%		$2.06$1.9717,389 shs$23.62 million
02/14/2024$2.01$2.05
+1.99%		$2.05$2.006,783 shs$24.33 million
02/13/2024$2.00$2.01
+0.50%		$2.06$2.004,235 shs$23.86 million

Related Companies:
This page (NYSE:BMTX) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
America’s worst nightmare?
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity