BM Technologies, Inc. (NY: BMTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.510	4.640	4.510	4.520	87,028	+0.01(+0.22%)
Jan 30, 2023	4.920	5.100	4.510	4.510	112,301	-0.59(-11.57%)
Jan 27, 2023	4.920	5.150	4.920	5.100	36,753	+0.14(+2.82%)
Jan 26, 2023	5.160	5.160	4.910	4.960	73,401	-0.23(-4.43%)
Jan 25, 2023	5.000	5.230	5.000	5.190	15,074	+0.08(+1.57%)
Jan 24, 2023	5.180	5.240	5.070	5.110	37,875	-0.06(-1.16%)
Jan 23, 2023	5.056	5.250	5.056	5.170	13,271	+0.15(+2.99%)
Jan 20, 2023	5.060	5.200	4.950	5.020	42,669	-0.09(-1.76%)
Jan 19, 2023	5.040	5.200	5.040	5.110	40,089	-0.01(-0.25%)
Jan 18, 2023	5.200	5.234	5.120	5.123	43,398	+0.00(+0.05%)
Jan 17, 2023	5.060	5.269	5.060	5.120	35,473	+0.01(+0.20%)
Jan 13, 2023	5.230	5.250	5.110	5.110	121,934	-0.13(-2.48%)
Jan 12, 2023	5.220	5.330	5.220	5.240	16,921	-0.01(-0.19%)
Jan 11, 2023	5.610	5.629	5.250	5.250	27,782	-0.36(-6.42%)
Jan 10, 2023	5.730	5.745	5.610	5.610	22,155	-0.04(-0.71%)
Jan 09, 2023	5.560	5.650	5.480	5.650	17,350	+0.12(+2.17%)
Jan 06, 2023	5.600	5.740	5.460	5.530	39,776	-0.10(-1.78%)
Jan 05, 2023	5.410	5.690	5.320	5.630	37,765	+0.24(+4.45%)
Jan 04, 2023	5.280	5.470	5.280	5.390	33,974	+0.07(+1.32%)
Jan 03, 2023	5.160	5.360	5.132	5.320	14,579	+0.11(+2.11%)
Dec 30, 2022	5.120	5.210	5.050	5.210	52,612	+0.06(+1.17%)
Dec 29, 2022	5.320	5.480	5.150	5.150	43,883	-0.22(-4.10%)
Dec 28, 2022	5.710	5.730	5.370	5.370	57,887	-0.30(-5.31%)
Dec 27, 2022	5.880	5.880	5.260	5.671	354,119	-0.20(-3.39%)
Dec 23, 2022	5.080	6.130	5.080	5.870	252,869	+0.73(+14.20%)
Dec 22, 2022	5.070	5.140	5.020	5.140	26,265	+0.12(+2.39%)
Dec 21, 2022	4.950	5.100	4.900	5.020	51,603	+0.08(+1.62%)
Dec 20, 2022	4.810	4.980	4.760	4.940	59,214	+0.09(+1.86%)
Dec 19, 2022	4.850	4.890	4.800	4.850	33,542	+0.01(+0.21%)
Dec 16, 2022	4.760	4.900	4.710	4.840	72,749	+0.08(+1.68%)
Dec 15, 2022	4.800	4.900	4.760	4.760	71,563	-0.08(-1.65%)
Dec 14, 2022	4.810	4.910	4.760	4.840	28,336	-0.04(-0.82%)
Dec 13, 2022	4.890	4.980	4.810	4.880	39,285	+0.02(+0.41%)
Dec 12, 2022	4.870	4.910	4.810	4.860	42,448	-0.06(-1.22%)
Dec 09, 2022	5.020	5.068	4.860	4.920	23,933	-0.05(-1.01%)
Dec 08, 2022	5.000	5.080	4.850	4.970	42,031	-0.03(-0.60%)
Dec 07, 2022	4.800	5.100	4.790	5.000	56,637	+0.19(+3.95%)
Dec 06, 2022	4.820	4.900	4.800	4.810	53,250	-0.07(-1.43%)
Dec 05, 2022	4.900	4.950	4.870	4.880	31,364	-0.07(-1.41%)
Dec 02, 2022	5.010	5.100	4.910	4.950	54,014	-0.06(-1.20%)
Dec 01, 2022	5.210	5.280	5.010	5.010	82,899	-0.31(-5.83%)
Nov 30, 2022	5.590	5.590	5.170	5.320	124,688	-0.13(-2.39%)
Nov 29, 2022	5.365	5.538	5.365	5.450	102,363	+0.05(+0.93%)
Nov 28, 2022	5.310	5.405	5.266	5.400	51,171	+0.07(+1.31%)
Nov 25, 2022	5.310	5.449	5.250	5.330	19,235	-0.02(-0.37%)
Nov 23, 2022	5.460	5.525	5.320	5.350	100,235	-0.10(-1.83%)
Nov 22, 2022	5.650	5.740	5.450	5.450	88,873	-0.18(-3.20%)
Nov 21, 2022	5.750	5.990	5.560	5.630	213,027	-0.12(-2.09%)
Nov 18, 2022	6.060	6.140	5.700	5.750	199,730	-0.45(-7.26%)
Nov 17, 2022	6.300	6.450	6.130	6.200	158,445	-0.14(-2.21%)
Nov 16, 2022	6.820	6.860	6.290	6.340	301,408	-0.59(-8.51%)
Nov 15, 2022	6.710	7.440	6.660	6.930	417,120	-1.26(-15.38%)
Nov 14, 2022	8.150	8.300	8.090	8.190	57,590	+0.04(+0.49%)
Nov 11, 2022	8.160	8.450	8.090	8.150	56,134	+0.07(+0.87%)
Nov 10, 2022	8.580	8.580	7.970	8.080	86,137	+0.11(+1.38%)
Nov 09, 2022	8.240	8.359	7.840	7.970	63,790	-0.34(-4.09%)
Nov 08, 2022	8.480	8.568	8.236	8.310	80,174	+0.08(+0.97%)
Nov 07, 2022	8.100	8.360	7.880	8.230	88,506	+0.23(+2.88%)
Nov 04, 2022	8.040	8.040	7.750	8.000	62,929	+0.25(+3.23%)
Nov 03, 2022	7.610	7.910	7.550	7.750	51,564	+0.20(+2.61%)
Nov 02, 2022	7.510	7.770	7.480	7.553	63,887	+0.02(+0.30%)