Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BMTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.63 | 1.45 | 4,737 |
| Apr 25 2024 | 1.46 | -0.09 | -5.50% | 1.53 | 1.5712 | 1.45 | 6,898 |
| Apr 24 2024 | 1.545 | 0.01 | 0.98% | 1.54 | 1.5917 | 1.45 | 2,787 |
| Apr 23 2024 | 1.53 | -0.12 | -7.27% | 1.71 | 1.71 | 1.47 | 17,461 |
| Apr 22 2024 | 1.65 | 0.02 | 1.23% | 1.62 | 1.70 | 1.5101 | 10,153 |
| Apr 19 2024 | 1.63 | 0.17 | 11.64% | 1.46 | 1.70 | 1.4501 | 3,249 |
| Apr 18 2024 | 1.46 | -0.04 | -2.67% | 1.48 | 1.5699 | 1.46 | 7,353 |
| Apr 17 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.56 | 1.50 | 2,596 |
| Apr 16 2024 | 1.51 | -0.02 | -1.31% | 1.525 | 1.56 | 1.5001 | 1,206 |
| Apr 15 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.56 | 1.53 | 1,964 |
| Apr 12 2024 | 1.50 | 0.00 | 0.00% | 1.52 | 1.52 | 1.50 | 170 |
| Apr 11 2024 | 1.50 | -0.05 | -3.23% | 1.5699 | 1.5699 | 1.50 | 3,186 |
| Apr 10 2024 | 1.55 | 0.00 | 0.00% | 1.54 | 1.57 | 1.50 | 21,776 |
| Apr 09 2024 | 1.55 | -0.10 | -6.06% | 1.64 | 1.64 | 1.55 | 10,118 |
| Apr 08 2024 | 1.65 | 0.02 | 1.23% | 1.61 | 1.69 | 1.60 | 10,501 |
| Apr 05 2024 | 1.63 | 0.02 | 1.24% | 1.58 | 1.65 | 1.58 | 6,308 |
| Apr 04 2024 | 1.61 | 0.02 | 1.26% | 1.56 | 1.61 | 1.47 | 15,121 |
| Apr 03 2024 | 1.59 | 0.01 | 0.63% | 1.56 | 1.62 | 1.51 | 31,188 |
| Apr 02 2024 | 1.58 | 0.01 | 0.64% | 1.50 | 1.62 | 1.50 | 31,752 |
| Apr 01 2024 | 1.57 | -0.08 | -4.85% | 1.61 | 1.6273 | 1.57 | 12,157 |
| Mar 28 2024 | 1.65 | 0.04 | 2.48% | 1.59 | 1.72 | 1.59 | 3,306 |
| Mar 27 2024 | 1.61 | -0.06 | -3.59% | 1.66 | 1.70 | 1.61 | 5,611 |
| Mar 26 2024 | 1.67 | -0.13 | -7.22% | 1.78 | 1.78 | 1.66 | 8,682 |
| Mar 25 2024 | 1.80 | 0.05 | 2.86% | 1.71 | 1.80 | 1.65 | 13,247 |
| Mar 22 2024 | 1.75 | 0.03 | 1.74% | 1.75 | 1.75 | 1.72 | 7,158 |
| Mar 21 2024 | 1.72 | 0.02 | 1.18% | 1.68 | 1.7301 | 1.65 | 7,173 |
| Mar 20 2024 | 1.70 | 0.00 | 0.00% | 1.68 | 1.74 | 1.67 | 2,701 |
| Mar 19 2024 | 1.70 | 0.10 | 6.25% | 1.62 | 1.755 | 1.62 | 20,003 |
| Mar 18 2024 | 1.60 | -0.05 | -3.03% | 1.61 | 1.73 | 1.60 | 16,795 |
| Mar 15 2024 | 1.65 | -0.10 | -5.71% | 1.75 | 1.81 | 1.65 | 7,703 |
| Mar 14 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.8099 | 1.71 | 5,174 |
| Mar 13 2024 | 1.76 | 0.05 | 2.92% | 1.72 | 1.79 | 1.71 | 7,698 |
| Mar 12 2024 | 1.71 | -0.03 | -1.72% | 1.75 | 1.7832 | 1.7005 | 6,282 |
| Mar 11 2024 | 1.74 | -0.09 | -4.92% | 1.79 | 1.8499 | 1.72 | 4,659 |
| Mar 08 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.86 | 1.82 | 5,247 |
| Mar 07 2024 | 1.85 | 0.09 | 5.11% | 1.77 | 1.85 | 1.6175 | 3,797 |
| Mar 06 2024 | 1.76 | -0.02 | -1.12% | 1.76 | 1.7961 | 1.65 | 19,201 |
| Mar 05 2024 | 1.78 | -0.13 | -6.81% | 1.83 | 1.9099 | 1.78 | 10,934 |
| Mar 04 2024 | 1.91 | 0.06 | 3.24% | 1.85 | 1.91 | 1.8141 | 7,537 |
| Mar 01 2024 | 1.85 | 0.09 | 5.11% | 1.74 | 1.85 | 1.7214 | 18,674 |
| Feb 29 2024 | 1.76 | -0.03 | -1.73% | 1.83 | 1.83 | 1.76 | 6,858 |
| Feb 28 2024 | 1.791 | 0.03 | 1.76% | 1.73 | 1.80 | 1.73 | 4,116 |
| Feb 27 2024 | 1.76 | 0.00 | 0.00% | 1.81 | 1.83 | 1.7002 | 7,013 |
| Feb 26 2024 | 1.76 | 0.01 | 0.57% | 1.78 | 1.814 | 1.76 | 5,182 |
| Feb 23 2024 | 1.75 | 0.02 | 1.45% | 1.65 | 1.77 | 1.65 | 31,216 |
| Feb 22 2024 | 1.725 | -0.07 | -3.63% | 1.80 | 1.88 | 1.66 | 43,672 |
| Feb 21 2024 | 1.79 | -0.09 | -4.79% | 1.86 | 1.9534 | 1.7813 | 5,643 |
| Feb 20 2024 | 1.88 | -0.12 | -6.00% | 1.98 | 1.9899 | 1.785 | 23,328 |
| Feb 16 2024 | 2.00 | -0.07 | -3.38% | 2.07 | 2.08 | 1.96 | 6,729 |
| Feb 15 2024 | 2.07 | 0.02 | 0.98% | 2.01 | 2.08 | 1.97 | 17,278 |
| Feb 14 2024 | 2.05 | -0.01 | -0.49% | 2.05 | 2.09 | 2.00 | 6,422 |
| Feb 13 2024 | 2.06 | 0.06 | 3.00% | 2.00 | 2.0627 | 2.00 | 4,061 |
| Feb 12 2024 | 2.00 | -0.04 | -1.96% | 2.04 | 2.1299 | 2.00 | 11,346 |
| Feb 09 2024 | 2.04 | -0.03 | -1.45% | 2.06 | 2.09 | 2.00 | 8,532 |
| Feb 08 2024 | 2.07 | 0.01 | 0.51% | 2.00 | 2.14 | 2.00 | 9,881 |
| Feb 07 2024 | 2.0595 | 0.00 | -0.02% | 2.07 | 2.075 | 2.05 | 5,539 |
| Feb 06 2024 | 2.06 | 0.04 | 1.98% | 2.01 | 2.0999 | 2.00 | 4,936 |
| Feb 05 2024 | 2.02 | -0.11 | -5.16% | 2.07 | 2.13 | 2.02 | 8,444 |
| Feb 02 2024 | 2.13 | 0.00 | 0.24% | 2.08 | 2.245 | 2.05 | 32,034 |
| Feb 01 2024 | 2.125 | -0.01 | -0.23% | 2.13 | 2.2053 | 2.05 | 17,126 |
| Jan 31 2024 | 2.13 | -0.13 | -5.75% | 2.26 | 2.26 | 2.0501 | 5,952 |
| Jan 30 2024 | 2.26 | 0.04 | 1.80% | 2.18 | 2.3329 | 2.18 | 9,678 |
| Jan 29 2024 | 2.22 | 0.04 | 1.83% | 2.19 | 2.22 | 2.02 | 12,307 |
