Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btrs Holdings Inc (NQ: BTRS )

9.490 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.290 7.530 7.180 7.460 2,267,755 +0.10(+1.36%)
Nov 29, 2021 7.830 7.940 7.320 7.360 4,085,197 -0.42(-5.40%)
Nov 26, 2021 7.960 8.090 7.750 7.780 836,795 -0.40(-4.89%)
Nov 24, 2021 8.110 8.280 7.860 8.180 1,392,901 -0.01(-0.12%)
Nov 23, 2021 8.840 8.895 8.070 8.190 1,360,777 -0.72(-8.08%)
Nov 22, 2021 8.760 9.170 8.450 8.910 2,753,596 +0.38(+4.45%)
Nov 19, 2021 8.710 8.710 8.415 8.530 1,473,822 -0.22(-2.51%)
Nov 18, 2021 8.790 8.810 8.670 8.750 1,823,243 +0.07(+0.81%)
Nov 17, 2021 8.840 8.860 8.460 8.680 719,930 -0.12(-1.36%)
Nov 16, 2021 8.770 8.880 8.560 8.800 897,204 -0.02(-0.23%)
Nov 15, 2021 8.930 9.130 8.615 8.820 1,027,410 +0.03(+0.34%)
Nov 12, 2021 8.790 8.910 8.690 8.790 893,406 +0.03(+0.34%)
Nov 11, 2021 9.210 9.490 8.580 8.760 3,382,638 -0.10(-1.13%)
Nov 10, 2021 9.030 8.860 705,651 -0.25(-2.74%)
Nov 09, 2021 9.500 9.961 8.990 9.110 859,225 -0.28(-2.98%)
Nov 08, 2021 9.050 9.590 8.990 9.390 1,918,889 +1.03(+12.32%)
Nov 05, 2021 8.570 8.780 8.290 8.360 943,936 -0.15(-1.76%)
Nov 04, 2021 9.040 9.100 8.490 8.510 1,202,765 -0.35(-3.95%)
Nov 03, 2021 8.770 9.089 8.730 8.860 517,917 +0.06(+0.68%)
Nov 02, 2021 8.920 8.990 8.540 8.800 635,947 +0.04(+0.46%)
Nov 01, 2021 8.560 8.860 8.705 8.760 561,165 +0.17(+1.98%)
Oct 29, 2021 8.680 8.820 8.500 8.590 714,124 -0.11(-1.26%)
Oct 28, 2021 8.850 8.700 1,329,069 +0.06(+0.69%)
Oct 27, 2021 9.260 9.340 8.630 8.640 944,129 -0.63(-6.80%)
Oct 26, 2021 9.520 9.230 9.270 675,028 -0.24(-2.52%)
Oct 25, 2021 9.410 9.680 9.380 9.510 557,909 +0.10(+1.06%)
Oct 22, 2021 9.700 9.810 9.380 9.410 551,462 -0.34(-3.49%)
Oct 21, 2021 9.920 10.07 9.665 9.750 654,551 -0.06(-0.61%)
Oct 20, 2021 9.770 9.980 9.720 9.810 1,054,050 +0.06(+0.62%)
Oct 19, 2021 9.430 9.830 9.380 9.750 997,655 +0.26(+2.74%)
Oct 18, 2021 9.610 9.650 9.460 9.490 691,076 -0.14(-1.45%)
Oct 15, 2021 9.940 10.05 9.550 9.630 1,214,674 -0.19(-1.93%)
Oct 14, 2021 10.21 10.85 9.300 9.820 4,159,962 -0.17(-1.70%)
Oct 13, 2021 10.08 10.15 9.840 9.990 719,064 -0.08(-0.79%)
Oct 12, 2021 10.05 10.38 9.960 10.07 557,267 +0.19(+1.92%)
Oct 11, 2021 10.13 10.17 9.840 9.880 483,624 -0.31(-3.04%)
Oct 08, 2021 10.50 10.86 10.14 10.19 331,067 -0.26(-2.49%)
Oct 07, 2021 10.53 10.64 10.35 10.45 457,624 +0.16(+1.55%)
Oct 06, 2021 10.37 10.60 10.23 10.29 822,245 -0.21(-2.00%)
Oct 05, 2021 10.61 10.80 10.36 10.50 694,666 -0.05(-0.47%)
Oct 04, 2021 10.81 10.95 10.28 10.55 970,512 -0.41(-3.74%)
Oct 01, 2021 10.74 11.01 10.64 10.96 786,444 +0.32(+3.01%)
Sep 30, 2021 10.64 10.75 10.30 10.64 1,546,213 +0.31(+3.00%)
Sep 29, 2021 10.40 10.95 10.19 10.33 936,248 +0.08(+0.78%)
Sep 28, 2021 10.48 10.49 10.05 10.25 994,788 -0.40(-3.76%)
Sep 27, 2021 10.48 10.85 10.28 10.65 506,521 +0.05(+0.47%)
Sep 24, 2021 10.47 10.62 10.30 10.60 509,078 +0.01(+0.09%)
Sep 23, 2021 10.72 10.72 10.23 10.59 621,389 +0.18(+1.73%)
Sep 22, 2021 10.46 10.85 10.38 10.41 665,034 -0.12(-1.14%)
Sep 21, 2021 10.82 10.96 10.46 10.53 927,980 -0.17(-1.59%)
Sep 20, 2021 10.76 10.80 10.46 10.70 1,050,353 -0.27(-2.46%)
Sep 17, 2021 11.11 11.48 10.98 10.97 2,784,134 -0.23(-2.05%)
Sep 16, 2021 11.26 11.29 10.93 11.20 1,031,497 -0.01(-0.09%)
Sep 15, 2021 10.93 11.33 10.62 11.21 2,209,971 +1.28(+12.89%)
Sep 14, 2021 10.10 10.36 9.830 9.930 542,795 -0.15(-1.49%)
Sep 13, 2021 10.56 10.56 10.02 10.08 933,076 -0.35(-3.36%)
Sep 10, 2021 11.41 11.41 10.26 10.43 1,102,806 -0.15(-1.42%)
Sep 09, 2021 10.90 10.90 10.51 10.58 1,226,930 -0.15(-1.40%)
Sep 08, 2021 11.44 11.44 10.60 10.73 432,946 -0.27(-2.45%)
Sep 07, 2021 11.22 11.38 10.97 11.00 566,441 -0.28(-2.48%)
Sep 03, 2021 11.39 11.48 11.13 11.28 488,769 -0.20(-1.74%)
Sep 02, 2021 11.30 11.96 11.19 11.48 812,458 +0.23(+2.04%)
Sep 01, 2021 10.91 11.32 10.71 11.25 576,566 +0.34(+3.12%)
Aug 31, 2021 10.98 11.14 10.85 10.91 589,036 -0.11(-1.00%)
Aug 30, 2021 11.30 11.32 10.96 11.02 584,402 -0.25(-2.22%)
Aug 27, 2021 10.96 11.41 10.92 11.27 1,117,996 +0.39(+3.58%)
Aug 26, 2021 11.07 11.17 10.72 10.88 491,412 -0.26(-2.38%)
Aug 25, 2021 11.30 11.39 11.08 11.14 583,207 -0.18(-1.55%)
Aug 24, 2021 11.42 11.56 11.13 11.32 647,445 +0.10(+0.89%)
Aug 23, 2021 10.96 11.50 10.87 11.22 869,032 +0.41(+3.79%)
Aug 20, 2021 10.67 11.05 10.67 10.81 434,102 +0.13(+1.22%)
Aug 19, 2021 10.51 10.82 10.49 10.68 619,772 +0.16(+1.52%)
Aug 18, 2021 10.48 10.66 10.21 10.52 784,422 +0.00(+0.00%)
Aug 17, 2021 12.19 12.19 10.47 10.52 873,438 -0.68(-6.07%)
Aug 16, 2021 11.87 11.90 11.16 11.20 1,392,191 -0.80(-6.67%)
Aug 13, 2021 12.02 12.07 11.64 12.00 640,139 -0.04(-0.33%)
Aug 12, 2021 11.91 12.32 11.24 12.04 1,206,427 +0.46(+3.97%)
Aug 11, 2021 11.53 11.60 11.02 11.58 639,318 +0.09(+0.78%)
Aug 10, 2021 11.84 11.92 11.45 11.49 656,990 -0.29(-2.46%)
Aug 09, 2021 11.75 11.95 11.62 11.78 316,251 +0.01(+0.08%)
Aug 06, 2021 12.06 12.06 11.73 11.77 293,768 -0.27(-2.24%)
Aug 05, 2021 11.76 12.18 11.58 12.04 436,317 +0.27(+2.29%)
Aug 04, 2021 11.40 11.80 11.27 11.77 567,723 +0.31(+2.71%)
Aug 03, 2021 11.79 11.82 11.44 11.46 386,984 -0.25(-2.13%)
Aug 02, 2021 11.78 12.00 11.62 11.71 506,023 +0.00(+0.00%)
Jul 30, 2021 11.83 12.05 11.49 11.71 562,046 -0.22(-1.84%)
Jul 29, 2021 12.00 12.17 11.87 11.93 220,133 -0.09(-0.75%)
Jul 28, 2021 11.93 12.19 11.88 12.02 269,843 +0.18(+1.52%)
Jul 27, 2021 12.02 12.11 11.75 11.84 597,257 -0.24(-1.99%)
Jul 26, 2021 12.36 12.46 12.05 12.08 479,888 -0.25(-2.03%)
Jul 23, 2021 12.79 12.85 12.29 12.33 510,051 -0.39(-3.07%)
Jul 22, 2021 12.96 13.11 12.69 12.72 393,095 -0.22(-1.70%)
Jul 21, 2021 12.54 13.02 12.50 12.94 572,645 +0.40(+3.19%)
Jul 20, 2021 12.32 12.68 12.12 12.54 780,117 +0.27(+2.20%)
Jul 19, 2021 12.07 12.49 11.90 12.27 737,493 -0.14(-1.13%)
Jul 16, 2021 12.57 12.72 12.21 12.41 475,385 -0.05(-0.40%)
Jul 15, 2021 12.61 12.95 12.28 12.46 317,658 -0.23(-1.81%)
Jul 14, 2021 13.03 13.12 12.67 12.69 595,410 -0.18(-1.40%)
Jul 13, 2021 13.06 13.06 12.80 12.87 832,160 -0.19(-1.45%)
Jul 12, 2021 12.94 13.12 12.65 13.06 439,127 +0.21(+1.63%)
Jul 09, 2021 12.72 12.91 12.58 12.85 566,572 +0.08(+0.63%)
Jul 08, 2021 12.97 13.17 12.47 12.77 1,238,984 -0.64(-4.77%)
Jul 07, 2021 13.45 13.91 13.28 13.41 1,806,551 -0.34(-2.47%)
Jul 06, 2021 13.50 13.82 13.50 13.75 1,232,084 +0.32(+2.38%)
Jul 02, 2021 13.11 13.48 12.93 13.43 1,836,164 +0.48(+3.71%)
Jul 01, 2021 12.59 12.97 12.50 12.95 7,132,635 +0.33(+2.61%)
Jun 30, 2021 12.85 12.99 12.38 12.62 1,349,920 -0.39(-3.00%)
Jun 29, 2021 13.09 13.18 12.26 13.01 1,648,178 -0.73(-5.31%)
Jun 28, 2021 13.99 14.17 13.40 13.74 3,020,516 +0.74(+5.69%)
Jun 25, 2021 13.92 14.00 12.98 13.00 7,087,829 -0.91(-6.54%)
Jun 24, 2021 14.33 14.33 13.56 13.91 1,003,113 +0.14(+1.02%)
Jun 23, 2021 14.03 14.07 13.60 13.77 773,063 -0.36(-2.55%)
Jun 22, 2021 14.52 14.57 13.89 14.13 2,423,056 -0.49(-3.35%)
Jun 21, 2021 14.91 15.15 14.52 14.62 2,179,107 -0.27(-1.81%)
Jun 18, 2021 15.08 15.49 14.80 14.89 2,006,014 -0.28(-1.85%)
Jun 17, 2021 14.50 15.29 14.50 15.17 1,661,760 +0.58(+3.98%)
Jun 16, 2021 14.63 15.02 14.38 14.59 1,307,640 -0.10(-0.68%)
Jun 15, 2021 14.84 14.95 14.50 14.69 429,877 -0.12(-0.81%)
Jun 14, 2021 14.96 15.10 14.51 14.81 571,404 -0.14(-0.94%)
Jun 11, 2021 15.39 15.46 14.87 14.95 425,872 -0.43(-2.80%)
Jun 10, 2021 15.23 15.44 15.14 15.38 686,978 +0.09(+0.59%)
Jun 09, 2021 15.58 15.82 15.07 15.29 682,488 -0.20(-1.29%)
Jun 08, 2021 15.51 15.90 15.27 15.49 1,324,419 +0.08(+0.52%)
Jun 07, 2021 15.45 15.59 15.18 15.41 1,117,638 +0.14(+0.92%)
Jun 04, 2021 14.87 15.54 14.87 15.27 1,013,147 +0.47(+3.18%)
Jun 03, 2021 14.67 15.11 14.41 14.80 1,413,731 +0.00(+0.00%)
Jun 02, 2021 14.56 15.05 14.51 14.80 897,129 +0.24(+1.65%)
Jun 01, 2021 14.30 14.75 14.05 14.56 755,035 +0.26(+1.82%)
May 28, 2021 13.59 14.33 13.59 14.30 722,725 +0.71(+5.22%)
May 27, 2021 13.59 13.73 13.22 13.59 1,247,183 -0.06(-0.44%)
May 26, 2021 13.24 13.96 13.18 13.65 630,108 +0.50(+3.80%)
May 25, 2021 13.55 13.79 13.03 13.15 778,965 -0.38(-2.81%)
May 24, 2021 13.10 13.66 13.10 13.53 543,978 +0.43(+3.28%)
May 21, 2021 13.40 13.46 13.05 13.10 646,485 +0.20(+1.55%)
May 20, 2021 12.56 13.10 12.56 12.90 408,874 +0.42(+3.37%)
May 19, 2021 12.57 12.84 12.27 12.48 462,017 -0.14(-1.11%)
May 18, 2021 12.18 13.02 12.18 12.62 525,494 +0.42(+3.44%)
May 17, 2021 12.29 12.82 11.97 12.20 502,350 -0.14(-1.13%)
May 14, 2021 11.96 12.49 11.87 12.34 926,392 +0.47(+3.96%)
May 13, 2021 12.36 12.80 11.57 11.87 1,399,300 -0.66(-5.27%)
May 12, 2021 13.30 13.44 12.52 12.53 982,962 -0.88(-6.56%)
May 11, 2021 13.33 13.89 13.02 13.41 771,384 -0.65(-4.62%)
May 10, 2021 14.73 14.73 13.92 14.06 531,501 -0.64(-4.35%)
May 07, 2021 14.98 15.28 14.68 14.70 486,215 -0.11(-0.74%)
May 06, 2021 15.19 15.31 14.53 14.81 455,435 -0.38(-2.50%)
May 05, 2021 15.63 15.73 15.04 15.19 339,763 -0.27(-1.75%)
May 04, 2021 15.64 15.71 15.11 15.46 433,347 -0.20(-1.28%)
May 03, 2021 15.93 15.93 15.01 15.66 666,468 -0.14(-0.89%)
Apr 30, 2021 15.97 16.06 15.50 15.80 756,400 -0.44(-2.71%)
Apr 29, 2021 16.21 16.45 15.66 16.24 547,076 +0.05(+0.31%)
Apr 28, 2021 15.79 16.50 15.65 16.19 636,281 +0.35(+2.21%)
Apr 27, 2021 15.47 15.84 15.30 15.84 534,480 +0.41(+2.66%)
Apr 26, 2021 15.09 15.49 15.09 15.43 295,908 +0.42(+2.80%)
Apr 23, 2021 14.89 15.44 14.88 15.01 330,600 +0.24(+1.62%)
Apr 22, 2021 15.33 15.33 14.55 14.77 480,394 +0.00(+0.00%)
Apr 21, 2021 14.57 14.83 14.15 14.77 555,471 +0.49(+3.43%)
Apr 20, 2021 14.74 14.74 14.19 14.28 408,246 -0.51(-3.45%)
Apr 19, 2021 15.27 15.29 14.66 14.79 385,194 -0.51(-3.33%)
Apr 16, 2021 15.43 15.43 15.07 15.30 164,900 -0.19(-1.23%)
Apr 15, 2021 15.34 15.54 15.06 15.49 350,556 +0.22(+1.44%)
Apr 14, 2021 15.46 15.75 15.05 15.27 286,757 -0.13(-0.84%)
Apr 13, 2021 15.10 15.51 14.90 15.40 306,204 +0.40(+2.67%)
Apr 12, 2021 15.00 15.14 14.85 15.00 469,899 -0.09(-0.60%)
Apr 09, 2021 14.92 15.14 14.74 15.09 483,500 +0.13(+0.87%)
Apr 08, 2021 15.21 15.38 14.87 14.96 358,997 -0.12(-0.80%)
Apr 07, 2021 15.20 15.49 15.03 15.08 332,085 -0.24(-1.57%)
Apr 06, 2021 15.03 15.40 14.83 15.32 370,476 +0.16(+1.06%)
Apr 05, 2021 14.85 15.43 14.50 15.16 841,930 +0.52(+3.55%)
Apr 01, 2021 14.54 15.36 14.50 14.64 595,800 +0.17(+1.17%)
Mar 31, 2021 14.16 14.55 14.01 14.47 557,794 +0.47(+3.36%)
Mar 30, 2021 13.98 14.34 13.74 14.00 583,885 -0.09(-0.64%)
Mar 29, 2021 14.31 14.62 13.74 14.09 514,979 -0.32(-2.22%)
Mar 26, 2021 14.47 14.91 13.92 14.41 724,300 +0.00(+0.00%)
Mar 25, 2021 14.55 14.60 13.50 14.41 1,968,772 -0.32(-2.17%)
Mar 24, 2021 15.63 16.43 14.56 14.73 1,929,234 -0.87(-5.58%)
Mar 23, 2021 16.09 16.81 15.50 15.60 2,034,123 -0.60(-3.70%)
Mar 22, 2021 17.09 17.09 15.75 16.20 1,673,956 +0.02(+0.12%)
Mar 19, 2021 16.90 16.90 15.80 16.18 5,166,700 -0.24(-1.46%)
Mar 18, 2021 17.44 17.64 16.15 16.42 1,971,889 -1.24(-7.02%)
Mar 17, 2021 18.30 18.30 17.25 17.66 1,755,190 -0.19(-1.06%)
Mar 16, 2021 17.71 18.15 17.66 17.85 571,765 +0.13(+0.73%)
Mar 15, 2021 17.21 18.00 17.15 17.72 1,189,743 +0.63(+3.69%)
Mar 12, 2021 16.57 17.23 16.07 17.09 924,600 +0.75(+4.59%)
Mar 11, 2021 16.08 16.76 15.96 16.34 923,377 +0.53(+3.35%)
Mar 10, 2021 16.12 16.62 15.64 15.81 716,880 +0.33(+2.13%)
Mar 09, 2021 14.85 15.98 14.62 15.48 829,988 +0.97(+6.69%)
Mar 08, 2021 15.27 15.63 14.23 14.51 1,363,362 -0.54(-3.59%)
Mar 05, 2021 15.50 15.76 13.52 15.05 2,173,800 -0.33(-2.15%)
Mar 04, 2021 16.86 17.13 15.28 15.38 915,323 -1.60(-9.42%)
Mar 03, 2021 17.64 17.71 16.76 16.98 402,176 -0.67(-3.80%)
Mar 02, 2021 17.98 18.01 17.39 17.65 347,057 -0.20(-1.12%)
Mar 01, 2021 18.48 18.48 17.18 17.85 899,939 +0.95(+5.62%)
Feb 26, 2021 17.70 18.48 16.39 16.90 872,200 -0.60(-3.43%)
Feb 25, 2021 18.27 18.61 17.10 17.50 1,127,289 -0.87(-4.74%)
Feb 24, 2021 18.61 18.91 18.18 18.37 516,984 -0.20(-1.08%)
Feb 23, 2021 17.85 18.75 17.27 18.57 1,025,353 -0.13(-0.70%)
Feb 22, 2021 18.90 19.04 18.56 18.70 897,058 -0.30(-1.58%)
Feb 19, 2021 18.84 19.60 18.46 19.00 653,800 +0.20(+1.06%)
Feb 18, 2021 18.98 19.11 18.50 18.80 539,934 -0.32(-1.67%)
Feb 17, 2021 18.84 19.57 18.13 19.12 626,973 -0.21(-1.09%)
Feb 16, 2021 17.99 19.76 17.69 19.33 1,314,828 +1.60(+9.02%)
Feb 12, 2021 17.47 17.95 17.19 17.73 1,067,300 +0.29(+1.66%)
Feb 11, 2021 17.55 17.64 17.19 17.44 345,748 -0.11(-0.63%)
Feb 10, 2021 17.46 18.00 17.00 17.55 380,003 -0.31(-1.74%)
Feb 09, 2021 17.51 18.00 17.26 17.86 958,307 +0.19(+1.08%)
Feb 08, 2021 17.50 18.03 17.50 17.67 969,658 +0.67(+3.94%)
Feb 05, 2021 16.75 17.39 16.07 17.00 924,500 +0.37(+2.22%)
Feb 04, 2021 16.69 16.72 16.55 16.63 146,892 -0.08(-0.48%)
Feb 03, 2021 16.85 17.01 16.51 16.71 235,276 -0.17(-1.01%)
Feb 02, 2021 16.69 17.00 16.33 16.88 423,512 +0.52(+3.18%)
Feb 01, 2021 16.50 17.00 16.02 16.36 712,691 +0.16(+0.99%)
Jan 29, 2021 15.98 16.20 15.65 16.20 613,700 +0.13(+0.81%)
Jan 28, 2021 15.50 16.25 15.00 16.07 560,996 +0.67(+4.35%)
Jan 27, 2021 15.26 15.99 15.15 15.40 743,173 -0.59(-3.69%)
Jan 26, 2021 16.20 16.23 15.45 15.99 773,334 -0.24(-1.48%)
Jan 25, 2021 16.52 17.08 15.82 16.23 1,302,438 -0.39(-2.35%)
Jan 22, 2021 17.29 17.49 16.47 16.62 515,900 -0.83(-4.76%)
Jan 21, 2021 17.38 18.00 17.37 17.45 670,420 +0.08(+0.46%)
Jan 20, 2021 17.24 17.45 16.57 17.37 1,341,833 +0.62(+3.70%)
Jan 19, 2021 17.02 17.20 16.60 16.75 816,883 +0.00(+0.00%)
Jan 15, 2021 16.58 17.02 16.00 16.75 681,800 +0.15(+0.90%)
Jan 14, 2021 17.00 17.50 15.76 16.60 767,574 -0.23(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.