Stockscreener 앱 받기
4.80
0.63%
0.03
BM Technologies Inc 주식 (BMTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.80 | $4.73 | $0.075 | 137,700.0 | +0.63% |
| 2024-12-19 | $4.79 | $4.71 | $0.08 | 83,089.0 | +1.27% |
| 2024-12-18 | $4.76 | $4.71 | $0.055 | 109,239.0 | -1.26% |
| 2024-12-17 | $4.85 | $4.71 | $0.14 | 408,979.0 | +0.63% |
| 2024-12-16 | $4.83 | $4.71 | $0.12 | 359,876.0 | -1.25% |
| 2024-12-13 | $4.87 | $4.77 | $0.10 | 252,597.0 | +0.63% |
| 2024-12-12 | $4.86 | $4.76 | $0.10 | 321,957.0 | -0.63% |
| 2024-12-11 | $4.82 | $4.77 | $0.05 | 153,134.0 | +0.63% |
| 2024-12-10 | $4.80 | $4.76 | $0.04 | 269,005.0 | -0.42% |
| 2024-12-09 | $4.79 | $4.75 | $0.04 | 182,296.0 | +1.05% |
| 2024-12-06 | $4.79 | $4.73 | $0.06 | 234,394.0 | +0.21% |
| 2024-12-05 | $4.79 | $4.73 | $0.06 | 383,048.0 | -0.42% |
| 2024-12-04 | $4.79 | $4.72 | $0.07 | 148,049.0 | +0.64% |
| 2024-12-03 | $4.78 | $4.72 | $0.0599 | 167,715.0 | +0.00% |
| 2024-12-02 | $4.78 | $4.72 | $0.06 | 136,136.0 | -1.15% |
| 2024-11-29 | $4.80 | $4.77 | $0.03 | 73,466.0 | +0.10% |
| 2024-11-27 | $4.79 | $4.77 | $0.025 | 38,601.0 | -0.42% |
| 2024-11-26 | $4.79 | $4.76 | $0.03 | 165,690.0 | +0.42% |
| 2024-11-25 | $4.78 | $4.76 | $0.02 | 72,993.0 | +0.00% |
| 2024-11-22 | $4.78 | $4.75 | $0.03 | 108,608.0 | +0.00% |
BM Technologies Inc 주식 (BMTX) 연도별 가격 이력
이 심층 분석에서는 BM Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BMTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 BM Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
BM Technologies Inc 주식 (BMTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.87 | $4.71 | $0.16 | 3,484,914.0 | +0.52% |
| 2024-11 | $4.87 | $4.71 | $0.16 | 2,559,488.0 | +0.74% |
| 2024-10 | $4.86 | $3.10 | $1.76 | 5,805,749.0 | +39.41% |
| 2024-09 | $3.43 | $2.66 | $0.7691 | 414,795.0 | +12.19% |
| 2024-08 | $3.47 | $2.06 | $1.41 | 2,120,913.0 | +11.42% |
| 2024-07 | $3.28 | $2.19 | $1.09 | 874,886.0 | +20.89% |
| 2024-06 | $3.91 | $2.00 | $1.91 | 1,857,181.0 | -34.97% |
| 2024-05 | $3.80 | $1.56 | $2.24 | 14,093,783.0 | +117.61% |
| 2024-04 | $1.71 | $1.45 | $0.26 | 209,861.0 | -3.64% |
| 2024-03 | $1.91 | $1.60 | $0.31 | 185,347.0 | -6.25% |
| 2024-02 | $2.25 | $1.65 | $0.595 | 260,103.0 | -17.37% |
| 2024-01 | $2.33 | $1.86 | $0.4729 | 344,916.0 | +3.90% |
BM Technologies Inc 주식 (BMTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.27 | $1.95 | $1.32 | 1,060,704.0 | -33.01% |
| 2023-11 | $3.65 | $2.13 | $1.53 | 816,279.0 | +30.21% |
| 2023-10 | $2.99 | $1.92 | $1.07 | 456,510.0 | +17.50% |
| 2023-09 | $2.43 | $1.41 | $1.02 | 1,148,601.0 | +25.00% |
| 2023-08 | $3.06 | $1.59 | $1.47 | 775,162.0 | -46.84% |
| 2023-07 | $3.85 | $2.79 | $1.06 | 746,402.0 | +1.01% |
| 2023-06 | $3.40 | $2.78 | $0.62 | 554,751.0 | +5.67% |
| 2023-05 | $3.11 | $2.66 | $0.45 | 623,389.0 | -6.00% |
| 2023-04 | $3.57 | $2.92 | $0.65 | 657,853.0 | -14.77% |
| 2023-03 | $3.92 | $2.60 | $1.32 | 1,896,687.0 | +5.71% |
| 2023-02 | $4.89 | $3.20 | $1.69 | 960,998.0 | -26.33% |
| 2023-01 | $5.75 | $4.51 | $1.24 | 869,617.0 | -13.24% |
BM Technologies Inc 주식 (BMTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.13 | $4.71 | $1.42 | 1,531,145.0 | -2.07% |
| 2022-11 | $8.58 | $5.17 | $3.41 | 2,422,972.0 | -29.91% |
| 2022-10 | $8.58 | $6.37 | $2.21 | 1,599,323.0 | +13.45% |
| 2022-09 | $6.91 | $6.04 | $0.8714 | 884,438.0 | +5.85% |
| 2022-08 | $7.00 | $5.50 | $1.50 | 1,757,663.0 | +5.33% |
| 2022-07 | $6.27 | $5.40 | $0.87 | 571,286.0 | +1.87% |
| 2022-06 | $6.94 | $5.73 | $1.21 | 672,669.0 | -10.62% |
| 2022-05 | $8.00 | $6.00 | $2.00 | 1,389,998.0 | -13.29% |
| 2022-04 | $10.13 | $7.33 | $2.80 | 1,047,679.0 | -11.11% |
| 2022-03 | $9.98 | $8.20 | $1.78 | 1,169,296.0 | -10.38% |
| 2022-02 | $9.97 | $9.00 | $0.97 | 1,439,458.0 | +1.06% |
| 2022-01 | $10.65 | $8.76 | $1.89 | 1,996,992.0 | +2.50% |
11.56%
1.36%
자본화:
|
볼륨(24시간):