Bm Technologies Inc (BMTX) Historical Stock Data
1.69 ↓0.06 (-3.43%)
As of May 2, 2024, 9:51am EST.
Historical Data
In the past 30 trading days, BMTX is up 0.19% a day on average. There have been 18 days where Bm Technologies Inc closed green and 12 days where BMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.61 | 1.78 | 5.45K |
| 2024-05-01 | 1.62 | 1.75 | ↑$0.14 (8.36%) | 1.56 | 1.75 | 19.85K |
| 2024-04-30 | 1.46 | 1.59 | ↑$0.13 (8.90%) | 1.46 | 1.60 | 7.60K |
| 2024-04-29 | 1.45 | 1.49 | ↑$0.04 (2.76%) | 1.45 | 1.59 | 2.93K |
| 2024-04-26 | 1.45 | 1.48 | ↑$0.03 (2.07%) | 1.45 | 1.63 | 4.74K |
| 2024-04-25 | 1.55 | 1.46 | ↓$0.09 (-5.81%) | 1.45 | 1.57 | 6.90K |
| 2024-04-24 | 1.54 | 1.55 | ↑$0.00 (0.32%) | 1.45 | 1.59 | 2.79K |
| 2024-04-23 | 1.71 | 1.53 | ↓$0.18 (-10.53%) | 1.47 | 1.71 | 17.46K |
| 2024-04-22 | 1.62 | 1.65 | ↑$0.03 (1.85%) | 1.51 | 1.70 | 10.15K |
| 2024-04-19 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.45 | 1.70 | 3.25K |
| 2024-04-18 | 1.46 | 1.46 | ↑$0.00 (0.00%) | 1.46 | 1.57 | 7.47K |
| 2024-04-17 | 1.50 | 1.50 | ↓$0.00 (-0.11%) | 1.50 | 1.56 | 2.60K |
| 2024-04-16 | 1.54 | 1.51 | ↓$0.02 (-1.63%) | 1.50 | 1.56 | 1.21K |
| 2024-04-15 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.56 | 1.96K |
| 2024-04-12 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 170 |
| 2024-04-11 | 1.57 | 1.50 | ↓$0.07 (-4.45%) | 1.50 | 1.57 | 3.19K |
| 2024-04-10 | 1.51 | 1.55 | ↑$0.04 (2.65%) | 1.50 | 1.57 | 21.78K |
| 2024-04-09 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.55 | 1.61 | 10.12K |
| 2024-04-08 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.60 | 1.69 | 10.50K |
| 2024-04-05 | 1.65 | 1.61 | ↓$0.04 (-2.42%) | 1.58 | 1.65 | 6.31K |
| 2024-04-04 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.47 | 1.61 | 15.12K |
| 2024-04-03 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.51 | 1.62 | 33.21K |
| 2024-04-02 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.50 | 1.59 | 31.75K |
| 2024-04-01 | 1.61 | 1.57 | ↓$0.04 (-2.48%) | 1.57 | 1.63 | 12.16K |
| 2024-03-28 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.61 | 1.69 | 3.31K |
| 2024-03-27 | 1.70 | 1.61 | ↓$0.09 (-5.29%) | 1.61 | 1.70 | 5.61K |
| 2024-03-26 | 1.75 | 1.67 | ↓$0.08 (-4.57%) | 1.66 | 1.75 | 8.69K |
| 2024-03-25 | 1.72 | 1.80 | ↑$0.08 (4.65%) | 1.65 | 1.80 | 13.25K |
| 2024-03-22 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.72 | 1.75 | 7.62K |
| 2024-03-21 | 1.68 | 1.72 | ↑$0.04 (2.38%) | 1.65 | 1.73 | 7.17K |
Create an account or log in to view more rows.
$BMTX hold
$BMTX said y’all dumb af
$BMTX watch for a morning dip and rip
$BMTX has just been halted from trading.
$BMTX Green today if ya buy
$BMTX green is good
$BMTX Overpower the algos!
$BMTX longer we hold
more pressure on the shorts
$BMTX super bullish
$BMTX now I buy