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 (%)
Mar 31, 2022 7.560 7.560 7.410 7.480 981,823 +0.03(+0.40%)
Mar 30, 2022 7.390 7.640 7.220 7.450 889,122 +0.03(+0.40%)
Mar 29, 2022 7.350 7.540 7.190 7.420 696,437 +0.23(+3.20%)
Mar 28, 2022 7.130 7.240 6.940 7.190 449,572 +0.09(+1.27%)
Mar 25, 2022 7.260 7.260 7.000 7.100 647,499 -0.13(-1.80%)
Mar 24, 2022 7.190 7.255 6.990 7.230 517,300 +0.07(+0.98%)
Mar 23, 2022 7.150 7.340 6.980 7.160 868,933 -0.12(-1.65%)
Mar 22, 2022 6.890 7.320 6.780 7.280 1,511,610 +0.42(+6.12%)
Mar 21, 2022 6.900 7.040 6.790 6.860 755,572 -0.12(-1.72%)
Mar 18, 2022 6.510 7.210 6.480 6.980 5,554,772 +0.50(+7.72%)
Mar 17, 2022 6.390 6.610 6.390 6.480 1,006,696 -0.02(-0.31%)
Mar 16, 2022 6.130 6.560 6.130 6.500 1,111,810 +0.33(+5.35%)
Mar 15, 2022 5.920 6.170 5.905 6.170 822,813 +0.26(+4.40%)
Mar 14, 2022 6.150 6.270 5.870 5.910 715,323 -0.22(-3.59%)
Mar 11, 2022 6.510 6.510 6.070 6.130 585,091 -0.32(-4.96%)
Mar 10, 2022 6.240 6.460 6.190 6.450 903,075 -0.03(-0.46%)
Mar 09, 2022 6.340 6.500 6.210 6.480 706,814 +0.35(+5.71%)
Mar 08, 2022 5.910 6.320 5.800 6.130 701,952 +0.24(+4.07%)
Mar 07, 2022 6.200 6.360 5.870 5.890 768,711 -0.28(-4.54%)
Mar 04, 2022 6.460 6.480 6.060 6.170 797,221 -0.21(-3.29%)
Mar 03, 2022 6.510 6.515 6.300 6.380 1,159,268 -0.12(-1.85%)
Mar 02, 2022 5.680 6.540 5.660 6.500 2,041,387 +0.90(+16.07%)
Mar 01, 2022 6.030 6.240 5.490 5.600 1,578,059 -0.50(-8.20%)
Feb 28, 2022 6.020 6.230 5.890 6.100 1,542,613 +0.01(+0.16%)
Feb 25, 2022 5.940 6.090 5.740 6.090 711,978 +0.22(+3.75%)
Feb 24, 2022 5.380 5.920 5.280 5.870 837,470 +0.26(+4.63%)
Feb 23, 2022 6.230 6.230 5.590 5.610 907,712 -0.54(-8.78%)
Feb 22, 2022 5.660 6.250 5.520 6.150 1,476,092 +0.51(+9.04%)
Feb 18, 2022 5.640 0 -0.17(-2.93%)
Feb 17, 2022 6.140 6.220 5.765 5.810 455,829 -0.40(-6.44%)
Feb 16, 2022 6.280 6.450 6.120 6.210 430,471 -0.17(-2.66%)
Feb 15, 2022 6.290 6.470 6.220 6.380 469,792 +0.24(+3.91%)
Feb 14, 2022 6.090 6.310 5.930 6.140 519,960 +0.11(+1.82%)
Feb 11, 2022 6.440 6.440 5.965 6.030 481,046 -0.31(-4.89%)
Feb 10, 2022 6.300 6.630 6.285 6.340 791,961 -0.16(-2.46%)
Feb 09, 2022 6.340 6.520 6.290 6.500 445,836 +0.23(+3.67%)
Feb 08, 2022 6.260 6.360 6.150 6.270 522,777 -0.02(-0.32%)
Feb 07, 2022 6.350 6.460 6.120 6.290 428,462 +0.04(+0.64%)
Feb 04, 2022 6.010 6.310 5.930 6.250 564,871 +0.25(+4.17%)
Feb 03, 2022 5.980 6.000 808,687 -0.19(-3.07%)
Feb 02, 2022 6.650 6.710 6.120 6.190 552,855 -0.37(-5.64%)
Feb 01, 2022 6.460 6.580 6.200 6.560 810,729 +0.16(+2.50%)
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%)
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.