BM Technologies, Inc. (NY: BMTX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	7.780	7.780	7.355	7.530	35,957	-0.06(-0.79%)
Oct 31, 2022	7.740	7.760	7.370	7.590	61,033	-0.04(-0.52%)
Oct 28, 2022	7.430	7.690	7.210	7.630	57,638	+0.20(+2.69%)
Oct 27, 2022	7.260	7.430	7.220	7.430	34,017	+0.15(+2.06%)
Oct 26, 2022	7.300	7.482	7.280	7.280	41,124	-0.02(-0.27%)
Oct 25, 2022	7.180	7.450	7.150	7.300	60,290	+0.11(+1.53%)
Oct 24, 2022	7.530	7.530	7.110	7.190	48,101	-0.04(-0.55%)
Oct 21, 2022	6.950	7.290	6.940	7.230	41,183	+0.22(+3.14%)
Oct 20, 2022	7.280	7.380	7.000	7.010	48,632	-0.24(-3.31%)
Oct 19, 2022	6.950	7.250	6.920	7.250	50,328	+0.18(+2.55%)
Oct 18, 2022	7.470	7.590	6.879	7.070	173,271	-0.51(-6.73%)
Oct 17, 2022	7.680	7.800	7.200	7.580	84,119	+0.31(+4.26%)
Oct 14, 2022	7.500	7.595	7.170	7.270	51,423	-0.20(-2.68%)
Oct 13, 2022	7.010	7.880	6.980	7.470	96,614	+0.29(+4.04%)
Oct 12, 2022	7.500	7.526	7.090	7.180	80,340	-0.36(-4.77%)
Oct 11, 2022	8.580	8.580	7.490	7.540	131,124	-0.57(-7.03%)
Oct 10, 2022	7.830	8.240	7.800	8.110	108,899	+0.37(+4.78%)
Oct 07, 2022	7.470	7.994	7.376	7.740	133,287	+0.45(+6.17%)
Oct 06, 2022	7.000	7.390	7.000	7.290	145,207	+0.50(+7.36%)
Oct 05, 2022	6.780	6.920	6.780	6.790	15,559	+0.04(+0.59%)
Oct 04, 2022	6.830	6.900	6.670	6.750	61,527	+0.10(+1.50%)