BM Technologies, Inc. (NY: BMTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	12.85	13.24	11.51	12.05	560,623	-0.99(-7.59%)
Nov 29, 2021	14.00	14.00	12.57	13.04	581,176	-0.47(-3.48%)
Nov 26, 2021	13.26	14.61	13.04	13.51	362,721	-0.07(-0.52%)
Nov 24, 2021	13.01	13.74	12.30	13.58	573,121	-0.24(-1.74%)
Nov 23, 2021	13.18	14.17	12.11	13.82	1,158,463	+1.79(+14.88%)
Nov 22, 2021	12.62	13.04	11.15	12.03	679,837	-0.68(-5.35%)
Nov 19, 2021	14.00	14.13	12.15	12.71	855,687	-1.41(-9.99%)
Nov 18, 2021	14.00	14.13	13.75	14.12	2,449,709	+1.21(+9.37%)
Nov 17, 2021	12.35	14.68	12.35	12.91	2,228,906	+0.62(+5.04%)
Nov 16, 2021	12.23	12.76	11.45	12.29	414,445	+0.06(+0.49%)
Nov 15, 2021	12.25	13.93	11.53	12.23	1,400,740	+1.27(+11.59%)
Nov 12, 2021	10.46	11.25	10.27	10.96	374,209	+0.53(+5.08%)
Nov 11, 2021	9.450	10.91	9.260	10.43	258,576	+1.05(+11.19%)
Nov 10, 2021	9.370			9.380	39,126	-0.07(-0.74%)
Nov 09, 2021	9.490	9.760	9.300	9.450	34,927	+0.00(+0.00%)
Nov 08, 2021	9.720	9.720	9.410	9.450	44,114	-0.32(-3.28%)
Nov 05, 2021	10.05	10.17	9.700	9.770	51,664	-0.28(-2.79%)
Nov 04, 2021	10.06	10.13	9.860	10.05	57,608	-0.01(-0.10%)
Nov 03, 2021	9.500	10.32	9.430	10.06	83,672	+0.55(+5.78%)
Nov 02, 2021	9.310	9.530	9.285	9.510	18,312	+0.03(+0.32%)
Nov 01, 2021	8.850	9.540	9.010	9.480	78,918	+0.54(+6.04%)
Oct 29, 2021	8.800	9.060	8.660	8.940	40,698	+0.09(+1.02%)
Oct 28, 2021	8.650	9.000	8.570	8.850	25,263	+0.18(+2.08%)
Oct 27, 2021	8.430	8.810	8.430	8.670	69,426	+0.22(+2.60%)
Oct 26, 2021	8.200	8.530		8.450	55,761	+0.24(+2.92%)
Oct 25, 2021	8.250	8.330	8.100	8.210	116,098	+0.20(+2.50%)
Oct 22, 2021	8.190	8.245	7.940	8.010	48,487	-0.24(-2.91%)
Oct 21, 2021	8.280	8.350	8.135	8.250	59,565	-0.03(-0.36%)
Oct 20, 2021	8.220	8.370	8.220	8.280	32,416	+0.11(+1.35%)
Oct 19, 2021	8.250	8.295	8.160	8.170	49,271	-0.10(-1.21%)
Oct 18, 2021	8.210	8.345	8.180	8.270	24,338	+0.03(+0.36%)
Oct 15, 2021	8.280	8.370	8.180	8.240	54,105	+0.05(+0.61%)
Oct 14, 2021	8.210	8.340	8.050	8.190	92,870	+0.00(+0.00%)
Oct 13, 2021	8.250	8.400	8.130	8.190	110,847	+0.19(+2.37%)
Oct 12, 2021	8.360	8.495	8.000	8.000	65,921	-0.34(-4.08%)
Oct 11, 2021	8.500	8.670	8.320	8.340	52,853	-0.17(-2.00%)
Oct 08, 2021	8.630	8.770	8.450	8.510	28,464	+0.02(+0.24%)
Oct 07, 2021	8.350	8.620	8.260	8.490	51,422	+0.14(+1.68%)
Oct 06, 2021	8.240	8.395	8.150	8.350	45,831	+0.12(+1.46%)
Oct 05, 2021	8.350	8.400	8.110	8.230	27,293	-0.19(-2.26%)
Oct 04, 2021	8.390	8.500	7.680	8.420	150,665	+0.07(+0.84%)
Oct 01, 2021	8.910	8.940	8.250	8.350	281,865	-0.55(-6.18%)
Sep 30, 2021	8.910	8.960	8.710	8.900	34,453	+0.00(+0.00%)
Sep 29, 2021	8.920	8.980	8.750	8.900	22,062	+0.01(+0.11%)
Sep 28, 2021	8.810	9.240	8.810	8.890	44,309	-0.04(-0.45%)
Sep 27, 2021	8.820	9.019	8.795	8.930	70,289	+0.02(+0.22%)
Sep 24, 2021	9.230	9.400	8.880	8.910	33,439	-0.33(-3.57%)
Sep 23, 2021	8.720	9.450	8.720	9.240	94,921	+0.45(+5.12%)
Sep 22, 2021	8.850	8.940	8.730	8.790	44,638	-0.05(-0.57%)
Sep 21, 2021	9.080	9.080	8.800	8.840	56,463	-0.24(-2.64%)
Sep 20, 2021	9.070	9.460	8.950	9.080	83,707	-0.04(-0.44%)
Sep 17, 2021	9.230	9.507	9.000	9.120	234,319	-0.30(-3.18%)
Sep 16, 2021	9.100	9.600	8.930	9.420	49,614	+0.28(+3.06%)
Sep 15, 2021	9.100	9.420	8.730	9.140	148,979	-0.01(-0.11%)
Sep 14, 2021	9.700	9.700	9.110	9.150	32,461	-0.11(-1.19%)
Sep 13, 2021	9.160	9.814	9.120	9.260	68,110	+0.26(+2.89%)
Sep 10, 2021	9.380	9.400	8.980	9.000	85,710	-0.34(-3.64%)
Sep 09, 2021	9.430	9.430	8.890	9.340	185,801	+0.03(+0.32%)
Sep 08, 2021	9.490	9.560	9.010	9.310	101,741	-0.13(-1.38%)
Sep 07, 2021	9.880	9.880	9.390	9.440	131,107	-0.34(-3.48%)
Sep 03, 2021	9.820	9.950	9.730	9.780	19,557	+0.03(+0.31%)
Sep 02, 2021	9.770	9.910	9.700	9.750	55,095	+0.01(+0.10%)