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 (%)
Dec 15, 2022 9.490 0 -0.01(-0.11%)
Dec 14, 2022 9.490 9.500 9.490 9.500 1,314,859 +0.01(+0.11%)
Dec 13, 2022 9.500 9.510 9.490 9.490 1,204,599 +0.03(+0.32%)
Dec 12, 2022 9.470 9.480 9.460 9.460 1,592,134 +0.00(+0.00%)
Dec 09, 2022 9.470 9.470 9.460 9.460 1,474,643 -0.01(-0.11%)
Dec 08, 2022 9.460 9.470 9.460 9.470 1,011,723 +0.01(+0.11%)
Dec 07, 2022 9.460 9.470 9.450 9.460 1,271,232 -0.01(-0.11%)
Dec 06, 2022 9.460 9.470 9.450 9.470 2,075,059 +0.02(+0.21%)
Dec 05, 2022 9.470 9.470 9.450 9.450 1,073,132 -0.02(-0.21%)
Dec 02, 2022 9.460 9.470 9.455 9.470 1,360,129 +0.00(+0.00%)
Dec 01, 2022 9.460 9.475 9.460 9.470 878,004 +0.00(+0.00%)
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%)
Sep 01, 2022 6.830 6.830 6.115 6.410 630,238 -0.35(-5.18%)
Aug 31, 2022 6.870 6.980 6.690 6.760 1,132,725 +0.03(+0.45%)
Aug 30, 2022 6.780 6.780 6.610 6.730 969,717 +0.13(+1.97%)
Aug 29, 2022 6.500 6.750 6.490 6.600 586,626 -0.01(-0.15%)
Aug 26, 2022 7.010 7.160 6.600 6.610 785,498 -0.40(-5.71%)
Aug 25, 2022 6.930 7.040 6.880 7.010 253,984 +0.15(+2.19%)
Aug 24, 2022 6.800 6.980 6.800 6.860 204,435 +0.06(+0.88%)
Aug 23, 2022 6.870 7.070 6.790 6.800 703,147 -0.08(-1.16%)
Aug 22, 2022 6.870 6.970 6.740 6.880 580,716 -0.17(-2.41%)
Aug 19, 2022 7.270 7.325 7.020 7.050 394,906 -0.33(-4.47%)
Aug 18, 2022 7.460 7.470 7.340 7.380 266,449 -0.07(-0.94%)
Aug 17, 2022 7.480 7.570 7.340 7.450 473,262 -0.18(-2.36%)
Aug 16, 2022 7.660 7.765 7.440 7.630 868,751 -0.03(-0.39%)
Aug 15, 2022 7.610 7.830 7.540 7.660 943,116 -0.18(-2.30%)
Aug 12, 2022 7.500 7.850 7.365 7.840 1,296,175 +0.33(+4.39%)
Aug 11, 2022 7.250 7.750 7.220 7.510 1,564,166 +0.21(+2.88%)
Aug 10, 2022 7.340 7.910 7.205 7.300 1,240,132 +0.43(+6.26%)
Aug 09, 2022 6.910 6.990 6.686 6.870 787,403 -0.09(-1.29%)
Aug 08, 2022 6.730 7.030 6.730 6.960 610,110 +0.16(+2.35%)
Aug 05, 2022 6.660 6.950 6.420 6.800 469,082 +0.03(+0.44%)
Aug 04, 2022 6.770 6.855 6.635 6.770 720,879 -0.02(-0.29%)
Aug 03, 2022 6.450 6.790 6.430 6.790 940,679 +0.40(+6.26%)
Aug 02, 2022 6.200 6.525 5.800 6.390 883,551 +0.08(+1.27%)
Aug 01, 2022 6.560 6.670 6.100 6.310 1,359,950 -0.14(-2.17%)
Jul 29, 2022 6.110 6.505 6.040 6.450 1,003,587 +0.35(+5.74%)
Jul 28, 2022 5.630 6.120 5.545 6.100 1,030,290 +0.42(+7.39%)
Jul 27, 2022 5.380 6.250 5.265 5.680 2,677,186 +0.42(+7.98%)
Jul 26, 2022 5.340 5.370 5.190 5.260 787,229 -0.13(-2.41%)
Jul 25, 2022 5.590 5.590 5.350 5.390 384,175 -0.14(-2.53%)
Jul 22, 2022 5.810 5.860 5.450 5.530 487,393 -0.27(-4.66%)
Jul 21, 2022 5.630 5.820 5.630 5.800 1,081,379 +0.12(+2.11%)
Jul 20, 2022 5.450 5.800 5.380 5.680 1,200,301 +0.28(+5.19%)
Jul 19, 2022 5.400 5.450 5.310 5.400 2,181,726 +0.13(+2.47%)
Jul 18, 2022 5.460 5.550 5.230 5.270 646,595 -0.07(-1.31%)
Jul 15, 2022 5.360 5.400 5.230 5.340 543,999 +0.13(+2.50%)
Jul 14, 2022 5.200 5.310 5.115 5.210 516,295 -0.13(-2.43%)
Jul 13, 2022 5.230 5.460 5.105 5.340 1,331,014 -0.02(-0.37%)
Jul 12, 2022 5.470 5.640 5.300 5.360 310,287 -0.06(-1.11%)
Jul 11, 2022 5.480 5.555 5.380 5.420 461,073 -0.15(-2.69%)
Jul 08, 2022 5.560 5.750 5.355 5.570 983,046 -0.10(-1.76%)
Jul 07, 2022 5.390 5.700 5.080 5.670 722,998 +0.26(+4.81%)
Jul 06, 2022 5.360 5.505 5.340 5.410 778,350 +0.06(+1.12%)
Jul 05, 2022 4.920 5.360 4.750 5.350 571,163 +0.30(+5.94%)
Jul 01, 2022 4.950 5.155 4.950 5.050 515,409 +0.07(+1.41%)
Jun 30, 2022 4.940 5.025 4.740 4.980 1,015,446 -0.09(-1.78%)
Jun 29, 2022 5.270 5.445 5.000 5.070 588,792 -0.14(-2.69%)
Jun 28, 2022 5.370 5.370 5.170 5.210 969,686 -0.07(-1.33%)
Jun 27, 2022 5.815 5.815 5.250 5.280 863,248 -0.32(-5.71%)
Jun 24, 2022 5.350 5.680 5.000 5.600 2,259,847 +0.33(+6.26%)
Jun 23, 2022 4.790 5.270 4.770 5.270 1,082,730 +0.56(+11.89%)
Jun 22, 2022 4.630 4.970 4.480 4.710 1,192,973 +0.13(+2.84%)
Jun 21, 2022 4.600 4.720 4.520 4.580 1,057,291 +0.07(+1.55%)
Jun 17, 2022 4.580 4.630 4.430 4.510 1,843,905 -0.01(-0.22%)
Jun 16, 2022 4.620 4.876 4.490 4.520 1,840,151 -0.32(-6.61%)
Jun 15, 2022 4.520 4.960 4.520 4.840 1,116,707 +0.45(+10.25%)
Jun 14, 2022 4.360 4.530 4.210 4.390 904,932 +0.04(+0.92%)
Jun 13, 2022 4.520 4.640 4.310 4.350 690,568 -0.38(-8.03%)
Jun 10, 2022 4.680 4.870 4.650 4.730 767,880 -0.14(-2.87%)
Jun 09, 2022 5.140 5.140 4.830 4.870 701,192 -0.34(-6.53%)
Jun 08, 2022 5.070 5.280 4.990 5.210 528,649 +0.07(+1.36%)
Jun 07, 2022 4.820 5.140 4.740 5.140 915,172 +0.20(+4.05%)
Jun 06, 2022 5.020 5.090 4.890 4.940 564,014 -0.01(-0.20%)
Jun 03, 2022 4.990 5.070 4.860 4.950 492,331 -0.15(-2.94%)
Jun 02, 2022 4.880 5.170 4.760 5.100 626,928 +0.19(+3.87%)
Jun 01, 2022 5.000 5.120 4.870 4.910 720,869 -0.06(-1.21%)
May 31, 2022 5.250 5.325 4.925 4.970 2,217,717 -0.28(-5.33%)
May 27, 2022 5.150 5.315 5.105 5.250 1,550,085 +0.21(+4.17%)
May 26, 2022 4.790 5.080 4.740 5.040 1,504,406 +0.26(+5.44%)
May 25, 2022 4.560 4.860 4.530 4.780 564,023 +0.17(+3.69%)
May 24, 2022 4.780 4.860 4.570 4.610 952,707 -0.27(-5.53%)
May 23, 2022 4.920 4.965 4.770 4.880 747,689 +0.02(+0.41%)
May 20, 2022 4.850 4.910 4.620 4.860 664,381 +0.11(+2.32%)
May 19, 2022 4.740 5.030 4.730 4.750 701,187 -0.04(-0.84%)
May 18, 2022 5.060 5.110 4.655 4.790 1,337,994 -0.39(-7.53%)
May 17, 2022 4.950 5.270 4.841 5.180 1,080,689 +0.39(+8.14%)
May 16, 2022 4.690 4.965 4.560 4.790 1,759,073 +0.06(+1.27%)
May 13, 2022 4.370 4.825 4.345 4.730 1,193,174 +0.50(+11.82%)
May 12, 2022 4.080 4.440 3.950 4.230 2,384,556 -0.03(-0.70%)
May 11, 2022 5.180 5.350 4.190 4.260 3,527,322 -1.25(-22.69%)
May 10, 2022 5.790 5.870 5.320 5.510 1,841,541 -0.08(-1.43%)
May 09, 2022 5.870 6.000 5.500 5.590 1,246,781 -0.46(-7.60%)
May 06, 2022 6.510 6.535 5.940 6.050 1,390,069 -0.54(-8.19%)
May 05, 2022 6.920 6.930 6.460 6.590 1,063,713 -0.51(-7.18%)
May 04, 2022 6.650 7.160 6.450 7.100 1,572,969 +0.47(+7.09%)
May 03, 2022 6.680 6.770 6.350 6.630 865,170 -0.07(-1.04%)
May 02, 2022 6.690 6.810 6.460 6.700 799,012 -0.02(-0.30%)
Apr 29, 2022 6.940 7.110 6.700 6.720 868,586 -0.27(-3.86%)
Apr 28, 2022 6.670 7.110 6.670 6.990 1,130,747 +0.37(+5.59%)
Apr 27, 2022 6.550 6.770 6.550 6.620 711,248 +0.04(+0.61%)
Apr 26, 2022 6.670 6.730 6.510 6.580 1,137,514 -0.18(-2.66%)
Apr 25, 2022 6.580 6.790 6.490 6.760 1,894,325 +0.16(+2.42%)
Apr 22, 2022 6.690 6.850 6.500 6.600 1,036,442 -0.16(-2.37%)
Apr 21, 2022 7.140 7.220 6.690 6.760 1,202,700 -0.24(-3.43%)
Apr 20, 2022 7.280 7.280 6.990 7.000 1,138,535 -0.17(-2.37%)
Apr 19, 2022 6.970 7.280 6.960 7.170 1,506,227 +0.22(+3.17%)
Apr 18, 2022 7.080 7.185 6.840 6.950 762,492 -0.18(-2.52%)
Apr 14, 2022 7.320 7.340 7.090 7.130 739,573 -0.15(-2.06%)
Apr 13, 2022 7.210 7.450 7.130 7.280 715,569 +0.04(+0.55%)
Apr 12, 2022 7.450 7.580 7.230 7.240 1,353,581 +0.03(+0.42%)
Apr 11, 2022 6.950 7.320 6.790 7.210 884,957 +0.18(+2.56%)
Apr 08, 2022 7.330 7.480 7.010 7.030 813,627 -0.37(-5.00%)
Apr 07, 2022 7.550 7.550 7.150 7.400 1,294,523 -0.07(-0.94%)
Apr 06, 2022 7.470 7.580 7.390 7.470 1,102,375 -0.12(-1.58%)
Apr 05, 2022 7.860 7.860 7.500 7.590 880,021 -0.32(-4.05%)
Apr 04, 2022 7.740 8.030 7.700 7.910 1,065,549 +0.21(+2.73%)
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.