Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

BM Technologies, Inc. (NY: BMTX )

3.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.350 3.400 3.320 3.360 20,644 -0.04(-1.18%)
Sep 30, 2024 3.370 3.430 3.260 3.400 11,219 -0.03(-0.87%)
Sep 27, 2024 3.330 3.430 3.233 3.430 53,869 +0.10(+3.00%)
Sep 26, 2024 3.250 3.380 3.210 3.330 17,070 +0.01(+0.30%)
Sep 25, 2024 3.300 3.374 3.120 3.320 35,749 +0.06(+1.84%)
Sep 24, 2024 3.350 3.400 3.110 3.260 17,931 -0.14(-4.12%)
Sep 23, 2024 3.330 3.400 3.300 3.400 13,196 +0.02(+0.59%)
Sep 20, 2024 3.200 3.380 3.105 3.380 23,069 +0.05(+1.50%)
Sep 19, 2024 3.300 3.350 3.150 3.330 25,924 +0.04(+1.22%)
Sep 18, 2024 3.150 3.315 3.060 3.290 22,529 +0.11(+3.46%)
Sep 17, 2024 3.210 3.320 3.165 3.180 19,510 -0.08(-2.45%)
Sep 16, 2024 3.240 3.270 3.150 3.260 8,500 +0.10(+3.16%)
Sep 13, 2024 3.150 3.310 3.050 3.160 9,270 +0.07(+2.27%)
Sep 12, 2024 3.091 3.185 3.090 3.090 7,765 -0.02(-0.64%)
Sep 11, 2024 3.240 3.240 2.998 3.110 14,220 +0.07(+2.30%)
Sep 10, 2024 2.920 3.040 2.920 3.040 18,641 +0.05(+1.67%)
Sep 09, 2024 2.780 3.000 2.751 2.990 12,414 +0.20(+7.17%)
Sep 06, 2024 2.810 2.970 2.661 2.790 42,489 -0.06(-2.11%)
Sep 05, 2024 2.930 2.930 2.750 2.850 12,950 +0.01(+0.35%)
Sep 04, 2024 2.920 2.960 2.748 2.840 31,858 -0.06(-2.07%)
Sep 03, 2024 3.010 3.070 2.779 2.900 17,844 -0.13(-4.31%)
Aug 30, 2024 3.050 3.161 2.900 3.031 72,447 -0.13(-4.09%)
Aug 29, 2024 2.880 3.340 2.810 3.160 23,415 +0.30(+10.49%)
Aug 28, 2024 2.940 2.940 2.851 2.860 6,964 -0.06(-2.05%)
Aug 27, 2024 3.070 3.280 2.873 2.920 32,552 -0.37(-11.25%)
Aug 26, 2024 2.240 3.300 2.240 3.290 224,968 +0.51(+18.35%)
Aug 23, 2024 3.130 3.288 2.700 2.780 106,911 -0.32(-10.32%)
Aug 22, 2024 3.470 3.470 3.100 3.100 116,343 -0.37(-10.66%)
Aug 21, 2024 2.670 3.470 2.500 3.470 140,930 +0.75(+27.57%)
Aug 20, 2024 2.200 2.840 2.130 2.720 148,227 +0.52(+23.64%)
Aug 19, 2024 2.430 2.430 2.060 2.200 279,076 -0.27(-10.93%)
Aug 16, 2024 2.820 2.850 2.310 2.470 249,346 -0.30(-10.83%)
Aug 15, 2024 2.620 3.140 2.290 2.770 388,674 +0.14(+5.32%)
Aug 14, 2024 2.640 2.710 2.540 2.630 17,925 +0.01(+0.38%)
Aug 13, 2024 2.700 2.840 2.620 2.620 38,587 -0.02(-0.76%)
Aug 12, 2024 2.730 2.780 2.532 2.640 13,506 -0.01(-0.38%)
Aug 09, 2024 2.490 2.659 2.441 2.650 30,819 +0.00(+0.00%)
Aug 08, 2024 2.250 2.715 2.250 2.650 18,811 +0.00(+0.00%)
Aug 07, 2024 2.550 2.650 2.440 2.650 8,212 +0.16(+6.43%)
Aug 06, 2024 2.390 2.720 2.360 2.490 18,374 +0.16(+6.87%)
Aug 05, 2024 2.680 2.680 2.310 2.330 49,886 -0.29(-11.07%)
Aug 02, 2024 2.740 2.820 2.510 2.620 102,970 -0.17(-6.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.