4.77
price up icon0.00%   0.00
after-market 시간 외 거래: 4.77
loading

BM Technologies Inc 주식 (BMTX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $4.80 $4.76 $0.04 59,725.0 +0.00%
2024-11-20 $4.78 $4.73 $0.05 120,351.0 +0.42%
2024-11-19 $4.78 $4.73 $0.05 136,448.0 +0.21%
2024-11-18 $4.78 $4.73 $0.05 115,646.0 -0.63%
2024-11-15 $4.87 $4.71 $0.16 210,763.0 +0.85%
2024-11-14 $4.79 $4.73 $0.06 183,471.0 -0.63%
2024-11-13 $4.77 $4.75 $0.02 144,704.0 +0.00%
2024-11-12 $4.77 $4.74 $0.03 102,363.0 +0.42%
2024-11-11 $4.77 $4.74 $0.03 61,606.0 -0.21%
2024-11-08 $4.76 $4.73 $0.03 104,709.0 +0.42%
2024-11-07 $4.76 $4.73 $0.03 57,634.0 -0.21%
2024-11-06 $4.79 $4.74 $0.05 152,894.0 +0.00%
2024-11-05 $4.78 $4.74 $0.04 125,460.0 -0.21%
2024-11-04 $4.79 $4.74 $0.05 216,771.0 +0.00%
2024-11-01 $4.78 $4.74 $0.04 307,585.0 +0.21%
2024-10-31 $4.77 $4.71 $0.06 216,139.0 +0.42%
2024-10-30 $4.75 $4.72 $0.03 126,514.0 +0.00%
2024-10-29 $4.78 $4.70 $0.08 595,145.0 -0.21%
2024-10-28 $4.75 $4.70 $0.055 921,038.0 -0.21%
2024-10-25 $4.86 $4.68 $0.1792 3,596,079.0 +47.20%
2024-10-24 $3.38 $3.22 $0.16 22,994.0 -0.92%
2024-10-23 $3.39 $3.23 $0.16 31,467.0 -4.69%
2024-10-22 $3.41 $3.20 $0.213 8,684.0 +4.60%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $4.87 $4.71 $0.16 2,159,855.0 +0.63%
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

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

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%
$397.28
price down icon 16.16%
software_application APP
$318.24
price down icon 2.15%
software_application ADP
$304.57
price up icon 2.00%
$397.70
price up icon 1.22%
$106.48
price up icon 2.44%
$69.64
price up icon 0.06%
자본화:     |  볼륨(24시간):