BM Technologies (BMTX) Stock Chart & Stock Price History → 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad) Free BMTX Stock Alerts $2.66 +0.95 (+55.56%) (As of 05/16/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media BM Technologies Stock Price Performance5 Day Performance+56.47%1 Month Performance+77.33%3 Month Performance+33.00%6 Month Performance+12.71%Year-To-Date Performance+29.76%1 Year Performance-5.67% 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 Email Address Ad The Oxford Club348 million Americans lives to END as we know it?348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...To see my free research, simply click here now. BMTX Stock Chart for Friday, May, 17, 2024 BMTX Chart by TradingView BM Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/16/2024$1.71$2.66+55.56%$3.14$2.2912.35 million shs$32.09 million05/15/2024$1.72$1.71-0.29%$1.78$1.692,450 shs$20.62 million05/14/2024$1.70$1.72+0.88%$1.79$1.702,985 shs$20.68 million05/13/2024$1.70$1.70$1.72$1.694,838 shs$20.50 million05/10/2024$1.73$1.70-1.73%$1.75$1.704,975 shs$20.50 million05/09/2024$1.72$1.73+0.58%$1.78$1.625,272 shs$20.86 million Get the Latest News and Ratings for BMTX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BM Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/08/2024$1.70$1.72+1.18%$1.78$1.693,336 shs$20.74 million05/07/2024$1.63$1.70+4.29%$1.79$1.6410,903 shs$20.50 million05/06/2024$1.66$1.63-1.81%$1.71$1.632,477 shs$19.66 million05/03/2024$1.70$1.69-0.59%$1.73$1.622,131 shs$20.38 million05/02/2024$1.72$1.70-1.16%$1.78$1.615,451 shs$20.50 million05/01/2024$1.72$1.72$1.75$1.5619,750 shs$20.75 million04/30/2024$1.49$1.72+15.44%$1.72$1.507,600 shs$20.74 million04/29/2024$1.48$1.49+0.68%$1.59$1.452,932 shs$17.97 million04/26/2024$1.46$1.48+1.37%$1.63$1.454,737 shs$17.85 million04/25/2024$1.55$1.46-5.50%$1.57$1.466,746 shs$17.61 million04/24/2024$1.50$1.55+3.00%$1.59$1.452,787 shs$18.63 million04/23/2024$1.70$1.50-11.76%$1.68$1.4817,461 shs$18.09 million04/22/2024$1.63$1.70+4.29%$1.70$1.5110,153 shs$20.51 million04/19/2024$1.51$1.63+8.31%$1.70$1.453,249 shs$19.66 million04/18/2024$1.50$1.51+0.33%$1.51$1.467,468 shs$18.15 million04/17/2024$1.56$1.50-3.85%$1.56$1.502,596 shs$18.10 million04/16/2024$1.53$1.56+1.96%$1.56$1.501,206 shs$18.81 million04/15/2024$1.50$1.53+2.00%$1.56$1.531,963 shs$18.45 million04/12/2024$1.50$1.50$1.50$1.50170 shs$17.81 million04/11/2024$1.55$1.50-3.23%$1.57$1.503,186 shs$17.81 million04/10/2024$1.55$1.55$1.57$1.5021,776 shs$18.40 million04/09/2024$1.65$1.55-6.06%$1.61$1.5510,118 shs$18.40 million04/08/2024$1.61$1.65+2.48%$1.69$1.6010,501 shs$19.59 million04/05/2024$1.61$1.61$1.65$1.586,308 shs$19.11 million04/04/2024$1.59$1.61+1.26%$1.61$1.4715,121 shs$19.11 million04/03/2024$1.58$1.59+0.63%$1.62$1.5130,188 shs$18.87 million04/02/2024$1.57$1.58+0.64%$1.59$1.5031,752 shs$18.76 million04/01/2024$1.65$1.57-4.85%$1.63$1.5712,157 shs$18.64 million03/29/2024$1.70$1.65-2.94%$1.69$1.613,306 shs$19.59 million03/28/2024$1.69$1.70+0.59%$1.70$1.613,306 shs$20.18 million03/27/2024$1.67$1.69+1.20%$1.69$1.625,611 shs$20.06 million03/26/2024$1.80$1.67-7.22%$1.75$1.668,682 shs$19.82 million03/25/2024$1.75$1.80+2.86%$1.80$1.6513,247 shs$21.37 million03/22/2024$1.72$1.72$1.75$1.727,615 shs$20.42 millionInvest in the "Trojan Horse" of Alzheimer's Treatment (Ad)This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.Click here and learn how you can invest in this incredible opportunity>>>03/21/2024$1.71$1.72+0.58%$1.73$1.657,169 shs$20.42 million03/20/2024$1.71$1.71$1.74$1.672,701 shs$20.30 million03/19/2024$1.69$1.71+1.48%$1.76$1.6316,580 shs$20.30 million03/18/2024$1.65$1.69+2.12%$1.73$1.6217,303 shs$20.00 million03/15/2024$1.81$1.80-0.55%$1.81$1.737,703 shs$21.37 million03/14/2024$1.79$1.81+1.11%$1.81$1.714,821 shs$21.48 million03/13/2024$1.72$1.79+4.07%$1.79$1.737,698 shs$21.25 million03/12/2024$1.74$1.72-1.15%$1.78$1.706,282 shs$20.42 million03/11/2024$1.83$1.74-4.92%$1.85$1.725,054 shs$20.65 million03/08/2024$1.75$1.83+4.57%$1.86$1.825,247 shs$21.72 million03/07/2024$1.76$1.75-0.57%$1.80$1.623,792 shs$20.77 million03/06/2024$1.87$1.76-5.88%$1.80$1.6519,201 shs$20.89 million03/05/2024$1.91$1.87-2.09%$1.91$1.8010,475 shs$22.20 million03/04/2024$1.85$1.91+3.24%$1.91$1.817,537 shs$22.67 million03/01/2024$1.82$1.85+1.65%$1.85$1.7218,674 shs$21.96 million02/29/2024$1.79$1.82+1.62%$1.83$1.776,858 shs$21.60 million02/28/2024$1.76$1.79+1.76%$1.80$1.754,116 shs$21.26 million02/27/2024$1.76$1.76$1.83$1.707,013 shs$20.89 million02/26/2024$1.75$1.76+0.57%$1.81$1.765,181 shs$20.89 million02/23/2024$1.68$1.70+1.19%$1.77$1.6931,216 shs$20.18 million02/22/2024$1.79$1.68-6.15%$1.87$1.6643,672 shs$19.94 million02/21/2024$1.88$1.79-4.79%$1.95$1.785,648 shs$21.25 million02/20/2024$2.00$1.88-6.00%$1.99$1.7823,328 shs$22.32 million02/19/2024$2.00$2.00$2.08$1.966,700 shs$23.74 million02/16/2024$1.99$1.98-0.50%$2.08$1.986,729 shs$23.50 million Related Companies: SI Stock Price Chart GLBZ Stock Price Chart CIZN Stock Price Chart BOTJ Stock Price Chart BAFN Stock Price Chart PBHC Stock Price Chart BRBS Stock Price Chart FUSB Stock Price Chart AUBN Stock Price Chart BKSC Stock Price Chart Receive BMTX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BM Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BMTX) was last updated on 5/17/2024 by MarketBeat.com Staff From Our PartnersCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceInvest in the "Trojan Horse" of Alzheimer's TreatmentBehind the Markets348 million Americans lives to END as we know it?The Oxford ClubGold Set to EXPLODE!Gold Safe Exchange[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsHow Biden has already won 2024Porter & CompanyA once-in-a-century investment opportunityStansberry ResearchCharles Payne Demystifies OptionsUnstoppable Prosperity Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BM Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.