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, 2022 9.470 9.480 9.450 9.470 1,714,402 +0.00(+0.00%)
Nov 29, 2022 9.460 9.470 9.450 9.470 1,961,275 +0.02(+0.21%)
Nov 28, 2022 9.450 9.470 9.450 9.450 1,159,816 +0.00(+0.00%)
Nov 25, 2022 9.460 9.470 9.450 9.450 551,418 +0.00(+0.00%)
Nov 23, 2022 9.460 9.460 9.450 9.450 1,452,771 +0.00(+0.00%)
Nov 22, 2022 9.460 9.490 9.450 9.450 1,762,191 +0.00(+0.00%)
Nov 21, 2022 9.450 9.460 9.440 9.450 979,885 +0.00(+0.00%)
Nov 18, 2022 9.470 9.470 9.450 9.450 1,702,487 -0.01(-0.11%)
Nov 17, 2022 9.430 9.470 9.430 9.460 676,111 +0.03(+0.32%)
Nov 16, 2022 9.460 9.460 9.430 9.430 2,728,110 -0.04(-0.42%)
Nov 15, 2022 9.450 9.470 9.440 9.470 916,657 +0.02(+0.21%)
Nov 14, 2022 9.440 9.460 9.430 9.450 1,524,621 +0.00(+0.00%)
Nov 11, 2022 9.420 9.470 9.420 9.450 3,240,892 +0.01(+0.11%)
Nov 10, 2022 9.400 9.440 9.390 9.440 1,279,893 +0.06(+0.64%)
Nov 09, 2022 9.420 9.420 9.370 9.380 6,606,038 -0.04(-0.42%)
Nov 08, 2022 9.420 9.420 9.400 9.420 1,383,859 +0.01(+0.11%)
Nov 07, 2022 9.400 9.430 9.390 9.410 731,758 +0.00(+0.00%)
Nov 04, 2022 9.430 9.430 9.390 9.410 6,095,722 -0.01(-0.11%)
Nov 03, 2022 9.420 9.430 9.400 9.420 1,593,604 +0.00(+0.00%)
Nov 02, 2022 9.430 9.440 9.410 9.420 1,757,007 +0.00(+0.00%)
Nov 01, 2022 9.440 9.470 9.410 9.420 1,479,595 -0.02(-0.21%)
Oct 31, 2022 9.420 9.440 9.410 9.440 1,270,924 +0.02(+0.21%)
Oct 28, 2022 9.420 9.450 9.410 9.420 1,085,391 -0.01(-0.11%)
Oct 27, 2022 9.430 9.460 9.400 9.430 752,631 +0.01(+0.11%)
Oct 26, 2022 9.400 9.430 9.400 9.420 792,454 +0.02(+0.21%)
Oct 25, 2022 9.400 9.430 9.400 9.400 1,120,803 -0.01(-0.11%)
Oct 24, 2022 9.390 9.420 9.385 9.410 1,245,537 +0.02(+0.21%)
Oct 21, 2022 9.370 9.400 9.340 9.390 716,952 +0.05(+0.54%)
Oct 20, 2022 9.390 9.400 9.340 9.340 1,102,750 -0.05(-0.53%)
Oct 19, 2022 9.350 9.400 9.320 9.390 943,405 +0.02(+0.21%)
Oct 18, 2022 9.410 9.410 9.350 9.370 1,638,600 +0.01(+0.11%)
Oct 17, 2022 9.370 9.400 9.350 9.360 1,996,159 +0.04(+0.43%)
Oct 14, 2022 9.340 9.380 9.310 9.320 2,981,027 -0.02(-0.21%)
Oct 13, 2022 9.300 9.340 9.290 9.340 4,883,172 +0.04(+0.43%)
Oct 12, 2022 9.310 9.340 9.290 9.300 2,794,959 +0.00(+0.00%)
Oct 11, 2022 9.290 9.335 9.270 9.300 4,659,339 +0.00(+0.00%)
Oct 10, 2022 9.300 9.310 9.260 9.300 1,960,112 +0.02(+0.22%)
Oct 07, 2022 9.280 9.325 9.260 9.280 5,124,184 -0.03(-0.32%)
Oct 06, 2022 9.280 9.330 9.280 9.310 1,790,203 +0.01(+0.11%)
Oct 05, 2022 9.300 9.310 9.260 9.300 5,756,357 +0.03(+0.32%)
Oct 04, 2022 9.300 9.350 9.260 9.270 4,774,211 +0.00(+0.00%)
Oct 03, 2022 9.280 9.290 9.220 9.270 8,570,469 +0.01(+0.11%)
Sep 30, 2022 9.260 9.300 9.250 9.260 5,209,935 -0.02(-0.22%)
Sep 29, 2022 9.270 9.350 9.250 9.280 9,765,392 +0.00(+0.00%)
Sep 28, 2022 9.300 9.300 9.190 9.280 101,445,472 +3.51(+60.83%)
Sep 27, 2022 5.950 5.960 5.695 5.770 501,712 -0.10(-1.70%)
Sep 26, 2022 5.910 6.020 5.705 5.870 986,796 +0.10(+1.73%)
Sep 23, 2022 5.780 5.930 5.685 5.770 437,929 -0.12(-2.04%)
Sep 22, 2022 6.130 6.160 5.795 5.890 411,076 -0.30(-4.85%)
Sep 21, 2022 6.400 6.435 6.180 6.190 496,282 -0.17(-2.67%)
Sep 20, 2022 6.330 6.390 6.090 6.360 283,579 +0.01(+0.16%)
Sep 19, 2022 6.360 6.530 6.115 6.350 427,486 -0.14(-2.16%)
Sep 16, 2022 6.610 6.715 6.460 6.490 1,174,691 -0.27(-3.99%)
Sep 15, 2022 6.650 6.950 6.630 6.760 662,207 -0.05(-0.73%)
Sep 14, 2022 6.620 6.810 6.575 6.810 771,826 +0.15(+2.25%)
Sep 13, 2022 6.670 6.880 6.010 6.660 743,252 -0.39(-5.53%)
Sep 12, 2022 7.080 7.210 6.980 7.050 702,964 +0.01(+0.14%)
Sep 09, 2022 6.710 7.050 6.710 7.040 690,954 +0.35(+5.23%)
Sep 08, 2022 6.590 6.730 6.430 6.690 786,482 +0.03(+0.45%)
Sep 07, 2022 6.390 6.700 6.390 6.660 1,278,326 +0.24(+3.74%)
Sep 06, 2022 6.500 6.560 6.380 6.420 324,892 +0.01(+0.16%)
Sep 02, 2022 6.490 6.490 6.270 6.410 355,817 +0.00(+0.00%)
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.