Free Trial

BM Technologies (BMTX) Stock Chart & Stock Price History

→ Trump conviction scandal exposed (From Porter & Company) (Ad)
Free BMTX Stock Alerts
$3.46
+0.15 (+4.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

BM Technologies Stock Price Performance

5 Day
Performance
+14.95%
1 Month
Performance
+101.16%
3 Month
Performance
+87.03%
6 Month
Performance
+9.49%
Year-To-Date
Performance
+68.78%
1 Year
Performance
+21.83%
Receive BMTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BM Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BMTX Stock Chart for Saturday, June, 1, 2024

BMTX Chart by TradingView

BM Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.31$3.46
+4.53%		$3.65$3.28122,481 shs$41.74 million
05/30/2024$3.68$3.31
-10.05%		$3.80$3.2774,827 shs$39.92 million
05/29/2024$3.53$3.68
+4.25%		$3.73$3.3393,184 shs$44.38 million
05/28/2024$3.01$3.53
+17.28%		$3.65$3.00277,806 shs$42.57 million
05/27/2024$3.01$3.01$3.04$2.9048,300 shs$36.30 million
05/24/2024$3.05$2.99
-2.13%		$3.04$2.9048,337 shs$36.00 million
05/23/2024$3.05$3.05$3.09$3.0143,809 shs$36.78 million
05/22/2024$3.01$3.05
+1.33%		$3.08$2.9379,392 shs$36.78 million
05/21/2024$2.89$3.01
+4.15%		$3.06$2.8671,805 shs$36.31 million
05/20/2024$2.78$2.89
+3.96%		$3.06$2.70302,850 shs$34.85 million
05/17/2024$2.66$2.81
+5.64%		$2.98$2.50613,424 shs$33.89 million
05/16/2024$1.71$2.66
+55.56%		$3.14$2.2912.35 million shs$32.09 million
05/15/2024$1.72$1.71
-0.29%		$1.78$1.692,450 shs$20.62 million
05/14/2024$1.70$1.72
+0.88%		$1.79$1.702,985 shs$20.68 million
05/13/2024$1.70$1.70$1.72$1.694,838 shs$20.50 million
05/10/2024$1.73$1.70
-1.73%		$1.75$1.704,975 shs$20.50 million
05/09/2024$1.72$1.73
+0.58%		$1.78$1.625,272 shs$20.86 million
05/08/2024$1.70$1.72
+1.18%		$1.78$1.693,336 shs$20.74 million
05/07/2024$1.63$1.70
+4.29%		$1.79$1.6410,903 shs$20.50 million
05/06/2024$1.66$1.63
-1.81%		$1.71$1.632,477 shs$19.66 million
05/03/2024$1.70$1.69
-0.59%		$1.73$1.622,131 shs$20.38 million
05/02/2024$1.72$1.70
-1.16%		$1.78$1.615,451 shs$20.50 million
05/01/2024$1.72$1.72$1.75$1.5619,750 shs$20.75 million
04/30/2024$1.49$1.72
+15.44%		$1.72$1.507,600 shs$20.74 million
04/29/2024$1.48$1.49
+0.68%		$1.59$1.452,932 shs$17.97 million
04/26/2024$1.46$1.48
+1.37%		$1.63$1.454,737 shs$17.85 million
04/25/2024$1.55$1.46
-5.50%		$1.57$1.466,746 shs$17.61 million
04/24/2024$1.50$1.55
+3.00%		$1.59$1.452,787 shs$18.63 million
04/23/2024$1.70$1.50
-11.76%		$1.68$1.4817,461 shs$18.09 million
04/22/2024$1.63$1.70
+4.29%		$1.70$1.5110,153 shs$20.51 million
04/19/2024$1.51$1.63
+8.31%		$1.70$1.453,249 shs$19.66 million
04/18/2024$1.50$1.51
+0.33%		$1.51$1.467,468 shs$18.15 million
04/17/2024$1.56$1.50
-3.85%		$1.56$1.502,596 shs$18.10 million
04/16/2024$1.53$1.56
+1.96%		$1.56$1.501,206 shs$18.81 million
04/15/2024$1.50$1.53
+2.00%		$1.56$1.531,963 shs$18.45 million
04/12/2024$1.50$1.50$1.50$1.50170 shs$17.81 million
04/11/2024$1.55$1.50
-3.23%		$1.57$1.503,186 shs$17.81 million
04/10/2024$1.55$1.55$1.57$1.5021,776 shs$18.40 million
04/09/2024$1.65$1.55
-6.06%		$1.61$1.5510,118 shs$18.40 million
04/08/2024$1.61$1.65
+2.48%		$1.69$1.6010,501 shs$19.59 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$1.61$1.61$1.65$1.586,308 shs$19.11 million
04/04/2024$1.59$1.61
+1.26%		$1.61$1.4715,121 shs$19.11 million
04/03/2024$1.58$1.59
+0.63%		$1.62$1.5130,188 shs$18.87 million
04/02/2024$1.57$1.58
+0.64%		$1.59$1.5031,752 shs$18.76 million
04/01/2024$1.65$1.57
-4.85%		$1.63$1.5712,157 shs$18.64 million
03/29/2024$1.70$1.65
-2.94%		$1.69$1.613,306 shs$19.59 million
03/28/2024$1.69$1.70
+0.59%		$1.70$1.613,306 shs$20.18 million
03/27/2024$1.67$1.69
+1.20%		$1.69$1.625,611 shs$20.06 million
03/26/2024$1.80$1.67
-7.22%		$1.75$1.668,682 shs$19.82 million
03/25/2024$1.75$1.80
+2.86%		$1.80$1.6513,247 shs$21.37 million
03/22/2024$1.72$1.72$1.75$1.727,615 shs$20.42 million
03/21/2024$1.71$1.72
+0.58%		$1.73$1.657,169 shs$20.42 million
03/20/2024$1.71$1.71$1.74$1.672,701 shs$20.30 million
03/19/2024$1.69$1.71
+1.48%		$1.76$1.6316,580 shs$20.30 million
03/18/2024$1.65$1.69
+2.12%		$1.73$1.6217,303 shs$20.00 million
03/15/2024$1.81$1.80
-0.55%		$1.81$1.737,703 shs$21.37 million
03/14/2024$1.79$1.81
+1.11%		$1.81$1.714,821 shs$21.48 million
03/13/2024$1.72$1.79
+4.07%		$1.79$1.737,698 shs$21.25 million
03/12/2024$1.74$1.72
-1.15%		$1.78$1.706,282 shs$20.42 million
03/11/2024$1.83$1.74
-4.92%		$1.85$1.725,054 shs$20.65 million
03/08/2024$1.75$1.83
+4.57%		$1.86$1.825,247 shs$21.72 million
03/07/2024$1.76$1.75
-0.57%		$1.80$1.623,792 shs$20.77 million
03/06/2024$1.87$1.76
-5.88%		$1.80$1.6519,201 shs$20.89 million
03/05/2024$1.91$1.87
-2.09%		$1.91$1.8010,475 shs$22.20 million
03/04/2024$1.85$1.91
+3.24%		$1.91$1.817,537 shs$22.67 million
03/01/2024$1.82$1.85
+1.65%		$1.85$1.7218,674 shs$21.96 million
02/29/2024$1.79$1.82
+1.62%		$1.83$1.776,858 shs$21.60 million

Related Companies:
This page (NYSE:BMTX) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits