BM Technologies Inc. Common Stockのデータ

BM Technologies Inc. Common Stockの基本情報

名前 BM Technologies Inc. Common Stock
ティッカー BMTX
国 nan
上場年 2018.0
セクター Finance

BM Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.83 13.4 13.42 13.49 86300.0 13.49
2021-02-12 14.0 13.16 13.8 13.32 119400.0 13.32
2021-02-11 14.49 13.51 13.75 13.75 153200.0 13.75
2021-02-10 14.33 13.58 14.1 13.62 140500.0 13.62
2021-02-09 14.4 13.96 14.18 14.0 95700.0 14.0
2021-02-08 14.64 14.02 14.11 14.03 126700.0 14.03
2021-02-05 14.29 13.91 14.25 14.01 114700.0 14.01
2021-02-04 14.43 13.4 13.5 14.43 95600.0 14.43
2021-02-03 14.45 13.4 14.11 13.5 106600.0 13.5
2021-02-02 14.81 13.62 14.48 14.01 66000.0 14.01
2021-02-01 14.99 13.92 14.6 14.3 62500.0 14.3
2021-01-29 14.95 14.18 14.64 14.48 50600.0 14.48
2021-01-28 15.44 13.75 14.41 14.59 104600.0 14.59
2021-01-27 15.3 14.6 15.18 14.78 91200.0 14.78
2021-01-26 16.0 15.09 15.15 15.65 264800.0 15.65
2021-01-25 16.72 15.01 16.03 15.03 222300.0 15.03
2021-01-22 16.6 15.62 16.6 15.93 153100.0 15.93
2021-01-21 17.54 15.55 17.27 15.7 212200.0 15.7
2021-01-20 18.35 16.84 17.3 17.27 208400.0 17.27
2021-01-19 17.59 14.5 14.66 17.17 277600.0 17.17
2021-01-15 14.98 14.1 14.32 14.95 53900.0 14.95
2021-01-14 14.95 13.85 14.05 14.41 56100.0 14.41
2021-01-13 15.1 14.01 14.76 14.03 79100.0 14.03
2021-01-12 15.38 13.68 13.8 15.12 185500.0 15.12
2021-01-11 14.45 13.66 13.92 13.85 93400.0 13.85
2021-01-08 14.28 13.19 13.76 14.03 169700.0 14.03
2021-01-07 15.0 13.48 15.0 13.67 199800.0 13.67
2021-01-06 15.5 14.12 14.76 15.5 70500.0 15.5
2021-01-05 14.76 14.15 14.44 14.76 42600.0 14.76
2020-08-17 10.3 10.25 10.26 10.29 15900.0 10.29
2020-08-14 10.3 10.26 10.26 10.29 15600.0 10.29
2020-08-13 10.33 10.26 10.33 10.3 30200.0 10.3
2020-08-12 10.32 10.25 10.32 10.32 22800.0 10.32
2020-08-11 10.3 10.22 10.24 10.28 116900.0 10.28
2020-08-10 10.32 10.23 10.23 10.26 77000.0 10.26
2020-08-07 10.35 10.25 10.3 10.3 150600.0 10.3
2020-08-06 10.72 10.2 10.66 10.3 367900.0 10.3
2020-08-05 10.53 10.37 10.47 10.43 10100.0 10.43
2020-08-04 10.55 10.47 10.55 10.49 9700.0 10.49
2020-08-03 10.52 10.45 10.45 10.47 19700.0 10.47
2020-07-31 10.52 10.4 10.4 10.48 49500.0 10.48
2020-07-30 10.49 10.36 10.36 10.49 23700.0 10.49
2020-07-29 10.68 10.34 10.62 10.5 149600.0 10.5
2020-07-28 10.68 10.49 10.52 10.58 22800.0 10.58
2020-07-27 10.8 10.53 10.77 10.65 25200.0 10.65
2020-07-24 10.71 10.41 10.69 10.71 68100.0 10.71
2020-07-23 10.73 10.65 10.66 10.68 15100.0 10.68
2020-07-22 10.74 10.61 10.62 10.64 25600.0 10.64
2020-07-21 10.79 10.66 10.75 10.67 18900.0 10.67
2020-07-20 11.01 10.75 10.75 10.86 15500.0 10.86
2020-07-17 11.08 10.8 10.8 10.81 16800.0 10.81
2020-07-16 11.0 10.83 10.86 10.84 32200.0 10.84
2020-07-15 11.07 10.9 11.06 10.95 13600.0 10.95
2020-07-14 11.13 10.78 11.1 10.87 17500.0 10.87
2020-07-13 11.27 10.9 11.26 11.1 24500.0 11.1
2020-07-10 11.35 11.0 11.0 11.26 35500.0 11.26
2020-07-09 11.08 10.81 10.92 11.0 57500.0 11.0
2020-07-08 10.98 10.74 10.92 10.96 44700.0 10.96