Bm Technologies Inc (BMTX) Historical Stock Data
1.46 ↓0.04 (-2.67%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BMTX is down -0.02% a day on average. There have been 16 days where Bm Technologies Inc closed green and 14 days where BMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 1.70 | 1.70 | ↓$0.00 (-0.04%) | 1.67 | 1.74 | 2.70K |
| 2024-03-19 | 1.62 | 1.70 | ↑$0.08 (4.94%) | 1.62 | 1.76 | 20K |
| 2024-03-18 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.60 | 1.73 | 17.30K |
| 2024-03-15 | 1.77 | 1.65 | ↓$0.12 (-6.72%) | 1.65 | 1.81 | 7.70K |
| 2024-03-14 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.71 | 1.81 | 7.63K |
| 2024-03-13 | 1.73 | 1.76 | ↑$0.03 (1.50%) | 1.73 | 1.79 | 7.70K |
| 2024-03-12 | 1.70 | 1.71 | ↑$0.01 (0.56%) | 1.70 | 1.78 | 6.28K |
| 2024-03-11 | 1.79 | 1.74 | ↓$0.05 (-2.79%) | 1.72 | 1.85 | 5.06K |
| 2024-03-08 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.82 | 1.86 | 5.25K |
| 2024-03-07 | 1.70 | 1.85 | ↑$0.15 (8.82%) | 1.62 | 1.85 | 3.80K |
Create an account or log in to view more rows.
$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
$BMTX Buy Buy Buy