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 (%)
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%)
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.