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 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%)
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%)
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.