Stockscreener 앱 받기
4.74
0.21%
-0.010
시간 외 거래:
4.74
BM Technologies Inc 주식 (BMTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $3.43 | $3.21 | $0.2199 | 64,354.0 | -2.40% |
| 2024-10-18 | $3.44 | $3.27 | $0.175 | 5,828.0 | -1.47% |
| 2024-10-17 | $3.41 | $3.26 | $0.15 | 13,536.0 | -0.29% |
| 2024-10-16 | $3.40 | $3.25 | $0.1492 | 10,933.0 | +1.80% |
| 2024-10-15 | $3.34 | $3.25 | $0.09 | 11,257.0 | +3.73% |
| 2024-10-14 | $3.29 | $3.10 | $0.19 | 31,146.0 | -0.92% |
| 2024-10-11 | $3.36 | $3.25 | $0.11 | 10,463.0 | -2.69% |
| 2024-10-10 | $3.37 | $3.15 | $0.22 | 19,248.0 | +2.77% |
| 2024-10-09 | $3.29 | $3.25 | $0.0437 | 4,102.0 | +0.00% |
| 2024-10-08 | $3.28 | $3.10 | $0.18 | 27,298.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $4.79 | $4.74 | $0.05 | 775,276.0 | +0.00% |
| 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% |
0.05%
자본화:
|
볼륨(24시간):