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 (%)
Jan 31, 2022 5.960 6.400 769,847 +0.53(+9.03%)
Jan 28, 2022 5.820 6.060 5.600 5.870 747,605 +0.14(+2.44%)
Jan 27, 2022 6.145 6.175 5.685 5.730 812,511 -0.10(-1.72%)
Jan 26, 2022 6.220 6.440 5.750 5.830 1,223,888 -0.08(-1.35%)
Jan 25, 2022 6.250 6.350 5.805 5.910 1,112,227 -0.46(-7.22%)
Jan 24, 2022 6.040 6.400 5.750 6.370 753,616 +0.26(+4.26%)
Jan 21, 2022 6.410 6.520 6.095 6.110 862,485 -0.27(-4.23%)
Jan 20, 2022 6.570 6.870 6.360 6.380 939,057 +0.00(+0.00%)
Jan 19, 2022 6.280 6.620 6.280 6.380 1,189,445 +0.12(+1.92%)
Jan 18, 2022 6.490 6.550 6.175 6.260 1,215,888 -0.39(-5.86%)
Jan 14, 2022 6.650 0 -0.07(-1.04%)
Jan 13, 2022 6.970 7.125 6.690 6.720 888,501 -0.21(-3.03%)
Jan 12, 2022 7.190 7.635 6.895 6.930 1,035,201 -0.09(-1.28%)
Jan 11, 2022 6.890 7.160 6.660 7.020 1,237,186 +0.12(+1.74%)
Jan 10, 2022 6.750 6.915 6.270 6.900 1,376,508 +0.21(+3.14%)
Jan 07, 2022 7.020 7.070 6.590 6.690 1,225,872 -0.26(-3.74%)
Jan 06, 2022 7.040 7.230 6.870 6.950 785,823 -0.14(-1.97%)
Jan 05, 2022 7.580 7.630 7.030 7.090 630,252 -0.59(-7.68%)
Jan 04, 2022 8.070 8.230 7.450 7.680 586,867 -0.42(-5.19%)
Jan 03, 2022 7.860 8.130 7.600 8.100 555,041 +0.28(+3.58%)
Dec 31, 2021 7.850 8.110 7.700 7.820 949,558 -0.07(-0.89%)
Dec 30, 2021 7.650 8.030 7.460 7.890 1,497,838 +0.39(+5.20%)
Dec 29, 2021 7.850 7.850 7.430 7.500 789,111 -0.20(-2.60%)
Dec 28, 2021 7.780 7.850 7.510 7.700 701,662 -0.12(-1.53%)
Dec 27, 2021 8.200 8.200 7.710 7.820 624,688 -0.22(-2.74%)
Dec 23, 2021 7.930 8.150 7.711 8.040 746,889 +0.20(+2.55%)
Dec 22, 2021 8.020 8.220 7.800 7.840 522,586 -0.10(-1.26%)
Dec 21, 2021 7.650 8.060 7.650 7.940 785,401 +0.39(+5.17%)
Dec 20, 2021 7.650 7.720 7.330 7.550 1,081,522 -0.32(-4.08%)
Dec 17, 2021 7.360 8.000 7.300 7.871 2,690,422 +0.33(+4.39%)
Dec 16, 2021 8.145 8.145 7.510 7.540 751,632 -0.25(-3.21%)
Dec 15, 2021 7.760 7.920 7.550 7.790 1,652,611 +0.02(+0.26%)
Dec 14, 2021 8.040 8.175 7.510 7.770 923,790 -0.18(-2.26%)
Dec 13, 2021 7.870 8.095 7.770 7.950 748,605 +0.01(+0.13%)
Dec 10, 2021 8.120 8.290 7.880 7.940 890,029 -0.14(-1.73%)
Dec 09, 2021 7.812 8.450 7.812 8.080 1,380,222 -0.36(-4.27%)
Dec 08, 2021 8.440 8.450 7.871 8.440 1,882,362 +0.57(+7.24%)
Dec 07, 2021 7.400 7.910 7.400 7.870 1,745,356 +0.65(+9.00%)
Dec 06, 2021 6.880 7.320 6.610 7.220 1,780,698 +0.31(+4.49%)
Dec 03, 2021 7.120 7.230 6.730 6.910 1,294,827 -0.23(-3.22%)
Dec 02, 2021 6.950 7.180 6.768 7.140 1,759,398 +0.18(+2.59%)
Dec 01, 2021 7.580 7.710 6.910 6.960 1,520,753 -0.50(-6.70%)
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%)
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.