Get the Stockscreener App
2.78
0.71%
-0.02
After Hours:
2.74
-0.04
-1.44%
BM Technologies Inc Stock (BMTX) Price History
The historical daily chart and data for BM Technologies Inc stock (BMTX), show that the latest closing stock price as of May 17, 2024, is $2.78.
- BM Technologies Inc all-time high stock price is $18.35, occurred on January 20, 2021.
- The lowest BM Technologies Inc stock price recorded was $0.00 on April 12, 2024. Since then, BM Technologies Inc's stock price has risen over to $2.78 now.
- The 52-week high stock price for BMTX is $3.85, representing a 38.49% increase from the current share price, occurred on July 21, 2023.
- The 52-week low stock price for BMTX is $1.41, indicating a -49.28% decrease from the current share price, occurred on September 13, 2023.
- The closing price of BM Technologies Inc (BMTX) stock in the beginning of 2023 was $9.55. The stock closed the year at $5.21, a loss of over -45.45% for the year.
The table below shows more information about BMTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $2.98 | $2.50 | $0.48 | 611,721.0 | -0.71% |
| May 16, 2024 | $3.14 | $2.11 | $1.03 | 12,300,744.0 | +63.74% |
| May 15, 2024 | $1.78 | $1.69 | $0.0899 | 2,450.0 | -0.29% |
| May 14, 2024 | $1.79 | $1.70 | $0.0889 | 2,985.0 | +0.88% |
| May 13, 2024 | $1.72 | $1.69 | $0.0338 | 4,838.0 | +0.00% |
| May 10, 2024 | $1.75 | $1.70 | $0.05 | 4,971.0 | -1.73% |
| May 09, 2024 | $1.78 | $1.62 | $0.16 | 5,272.0 | +0.58% |
| May 08, 2024 | $1.78 | $1.69 | $0.09 | 3,336.0 | +1.18% |
| May 07, 2024 | $1.79 | $1.64 | $0.15 | 10,903.0 | +4.29% |
| May 06, 2024 | $1.71 | $1.63 | $0.0833 | 2,477.0 | -1.81% |
| May 03, 2024 | $1.69 | $1.62 | $0.0725 | 2,131.0 | -1.78% |
| May 02, 2024 | $1.78 | $1.61 | $0.1699 | 5,451.0 | -3.43% |
| May 01, 2024 | $1.75 | $1.56 | $0.19 | 19,449.0 | +10.06% |
| Apr 30, 2024 | $1.60 | $1.46 | $0.14 | 7,600.0 | +6.71% |
| Apr 29, 2024 | $1.59 | $1.45 | $0.14 | 2,932.0 | +0.68% |
| Apr 26, 2024 | $1.63 | $1.45 | $0.18 | 4,737.0 | +1.37% |
| Apr 25, 2024 | $1.57 | $1.45 | $0.1212 | 6,746.0 | -5.50% |
| Apr 24, 2024 | $1.59 | $1.45 | $0.1417 | 2,787.0 | +0.98% |
| Apr 23, 2024 | $1.71 | $1.47 | $0.24 | 17,461.0 | -7.27% |
| Apr 22, 2024 | $1.70 | $1.51 | $0.1899 | 10,150.0 | +1.23% |
| Apr 19, 2024 | $1.70 | $1.45 | $0.2499 | 3,249.0 | +11.64% |
BM Technologies Inc Stock (BMTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of BM Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of BM Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
BM Technologies Inc Stock (BMTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.14 | $1.56 | $1.58 | 13,588,449.0 | +74.84% |
| Apr, 2024 | $1.71 | $1.45 | $0.26 | 209,861.0 | -3.64% |
| Mar, 2024 | $1.91 | $1.60 | $0.31 | 185,347.0 | -6.25% |
| Feb, 2024 | $2.25 | $1.65 | $0.595 | 260,103.0 | -17.37% |
| Jan, 2024 | $2.33 | $1.86 | $0.4729 | 344,916.0 | +3.90% |
BM Technologies Inc Stock (BMTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.27 | $1.95 | $1.32 | 1,060,704.0 | -33.01% |
| Nov, 2023 | $3.65 | $2.13 | $1.53 | 816,279.0 | +30.21% |
| Oct, 2023 | $2.99 | $1.92 | $1.07 | 456,510.0 | +17.50% |
| Sep, 2023 | $2.43 | $1.41 | $1.02 | 1,148,601.0 | +25.00% |
| Aug, 2023 | $3.06 | $1.59 | $1.47 | 775,162.0 | -46.84% |
| Jul, 2023 | $3.85 | $2.79 | $1.06 | 746,402.0 | +1.01% |
| Jun, 2023 | $3.40 | $2.78 | $0.62 | 554,751.0 | +5.67% |
| May, 2023 | $3.11 | $2.66 | $0.45 | 623,389.0 | -6.00% |
| Apr, 2023 | $3.57 | $2.92 | $0.65 | 657,853.0 | -14.77% |
| Mar, 2023 | $3.92 | $2.60 | $1.32 | 1,896,687.0 | +5.71% |
| Feb, 2023 | $4.89 | $3.20 | $1.69 | 960,998.0 | -26.33% |
| Jan, 2023 | $5.75 | $4.51 | $1.24 | 869,617.0 | -13.24% |
BM Technologies Inc Stock (BMTX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.13 | $4.71 | $1.42 | 1,531,145.0 | -2.07% |
| Nov, 2022 | $8.58 | $5.17 | $3.41 | 2,422,972.0 | -29.91% |
| Oct, 2022 | $8.58 | $6.37 | $2.21 | 1,599,323.0 | +13.45% |
| Sep, 2022 | $6.91 | $6.04 | $0.8714 | 884,438.0 | +5.85% |
| Aug, 2022 | $7.00 | $5.50 | $1.50 | 1,757,663.0 | +5.33% |
| Jul, 2022 | $6.27 | $5.40 | $0.87 | 571,286.0 | +1.87% |
| Jun, 2022 | $6.94 | $5.73 | $1.21 | 672,669.0 | -10.62% |
| May, 2022 | $8.00 | $6.00 | $2.00 | 1,389,998.0 | -13.29% |
| Apr, 2022 | $10.13 | $7.33 | $2.80 | 1,047,679.0 | -11.11% |
| Mar, 2022 | $9.98 | $8.20 | $1.78 | 1,169,296.0 | -10.38% |
| Feb, 2022 | $9.97 | $9.00 | $0.97 | 1,439,458.0 | +1.06% |
| Jan, 2022 | $10.65 | $8.76 | $1.89 | 1,996,992.0 | +2.50% |
1.93%
0.53%
Cap:
|
Volume (24h):