Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BM Technologies, Inc. (NY: BMTX )

3.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2024 3.650 3.800 3.270 3.310 74,827 -0.34(-9.32%)
May 29, 2024 3.460 3.730 3.330 3.650 93,244 +0.11(+3.11%)
May 28, 2024 3.030 3.650 3.000 3.540 278,412 +0.53(+17.61%)
May 24, 2024 3.030 3.035 2.903 3.010 48,337 -0.01(-0.33%)
May 23, 2024 3.030 3.090 3.010 3.020 43,809 -0.03(-0.98%)
May 22, 2024 3.080 3.080 2.930 3.050 79,619 +0.01(+0.33%)
May 21, 2024 3.010 3.070 2.860 3.040 72,305 +0.15(+5.19%)
May 20, 2024 2.880 3.060 2.700 2.890 306,375 +0.11(+3.96%)
May 17, 2024 2.860 2.980 2.500 2.780 614,937 -0.02(-0.71%)
May 16, 2024 2.370 3.143 2.110 2.800 12,351,134 +1.09(+63.74%)
May 15, 2024 1.780 1.780 1.690 1.710 3,023 -0.01(-0.29%)
May 14, 2024 1.705 1.790 1.701 1.715 2,985 +0.02(+0.88%)
May 13, 2024 1.700 1.724 1.690 1.700 4,838 +0.00(+0.00%)
May 10, 2024 1.710 1.750 1.700 1.700 4,975 -0.03(-1.73%)
May 09, 2024 1.770 1.780 1.620 1.730 5,272 +0.01(+0.58%)
May 08, 2024 1.770 1.780 1.690 1.720 3,336 +0.02(+1.18%)
May 07, 2024 1.660 1.790 1.640 1.700 10,903 +0.07(+4.29%)
May 06, 2024 1.690 1.713 1.630 1.630 2,477 -0.03(-1.81%)
May 03, 2024 1.620 1.692 1.620 1.660 2,133 -0.03(-1.78%)
May 02, 2024 1.780 1.780 1.610 1.690 5,451 -0.06(-3.43%)
May 01, 2024 1.620 1.750 1.560 1.750 19,850 +0.16(+10.06%)
Apr 30, 2024 1.460 1.600 1.460 1.590 7,600 +0.10(+6.71%)
Apr 29, 2024 1.450 1.590 1.450 1.490 2,932 +0.01(+0.68%)
Apr 26, 2024 1.450 1.630 1.450 1.480 4,737 +0.02(+1.37%)
Apr 25, 2024 1.550 1.571 1.450 1.460 6,898 -0.08(-5.50%)
Apr 24, 2024 1.540 1.592 1.450 1.545 2,787 +0.01(+0.98%)
Apr 23, 2024 1.710 1.710 1.470 1.530 17,461 -0.12(-7.27%)
Apr 22, 2024 1.620 1.700 1.510 1.650 10,153 +0.02(+1.23%)
Apr 19, 2024 1.510 1.700 1.450 1.630 3,249 +0.17(+11.64%)
Apr 18, 2024 1.460 1.570 1.460 1.460 7,468 -0.04(-2.67%)
Apr 17, 2024 1.500 1.560 1.500 1.500 2,596 -0.01(-0.66%)
Apr 16, 2024 1.535 1.560 1.500 1.510 1,206 -0.02(-1.31%)
Apr 15, 2024 1.530 1.560 1.530 1.530 1,964 +0.03(+2.00%)
Apr 11, 2024 1.500 170 -0.05(-3.23%)
Apr 10, 2024 1.510 1.570 1.500 1.550 21,776 +0.00(+0.00%)
Apr 09, 2024 1.610 1.610 1.550 1.550 10,118 -0.10(-6.06%)
Apr 08, 2024 1.650 1.690 1.600 1.650 10,501 +0.04(+2.48%)
Apr 05, 2024 1.650 1.650 1.580 1.610 6,308 +0.00(+0.00%)
Apr 04, 2024 1.560 1.610 1.470 1.610 15,121 +0.02(+1.26%)
Apr 03, 2024 1.560 1.620 1.510 1.590 32,188 +0.01(+0.63%)
Apr 02, 2024 1.500 1.590 1.500 1.580 31,752 +0.01(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.