UK markets close in 8 hours 10 minutes

BTRS Holdings Inc. (BTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.51+0.21 (+2.88%)
At close: 04:00PM EDT
7.50 -0.01 (-0.13%)
After hours: 05:34PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20227.257.757.227.517.511,564,200
10 Aug 20227.347.917.207.307.301,240,100
09 Aug 20226.916.996.696.876.87787,400
08 Aug 20226.737.036.736.966.96610,100
05 Aug 20226.666.956.426.806.80469,100
04 Aug 20226.776.866.646.776.77720,900
03 Aug 20226.456.796.436.796.79940,700
02 Aug 20226.206.535.806.396.39883,600
01 Aug 20226.566.676.106.316.311,360,000
29 Jul 20226.116.516.046.456.451,003,600
28 Jul 20225.636.125.556.106.101,030,300
27 Jul 20225.386.255.265.685.682,677,200
26 Jul 20225.345.375.195.265.26787,200
25 Jul 20225.595.595.355.395.39384,200
22 Jul 20225.815.865.455.535.53487,400
21 Jul 20225.635.825.635.805.801,081,400
20 Jul 20225.455.805.385.685.681,200,300
19 Jul 20225.405.455.315.405.402,181,700
18 Jul 20225.465.555.235.275.27646,600
15 Jul 20225.365.405.235.345.34544,000
14 Jul 20225.205.315.115.215.21516,300
13 Jul 20225.235.465.115.345.341,331,000
12 Jul 20225.475.645.305.365.36310,300
11 Jul 20225.485.555.385.425.42461,100
08 Jul 20225.565.755.365.575.57983,000
07 Jul 20225.395.705.085.675.67723,000
06 Jul 20225.365.515.345.415.41778,400
05 Jul 20224.925.364.755.355.35571,200
01 Jul 20224.955.164.955.055.05515,400
30 Jun 20224.945.034.744.984.981,015,400
29 Jun 20225.275.455.005.075.07588,800
28 Jun 20225.375.375.175.215.21969,700
27 Jun 20225.825.825.255.285.28863,200
24 Jun 20225.355.685.005.605.602,259,800
23 Jun 20224.795.274.775.275.271,082,700
22 Jun 20224.634.974.484.714.711,193,000
21 Jun 20224.604.724.524.584.581,057,300
17 Jun 20224.584.634.434.514.511,748,900
16 Jun 20224.624.884.494.524.521,840,200
15 Jun 20224.524.964.524.844.841,116,700
14 Jun 20224.364.534.214.394.39904,900
13 Jun 20224.524.644.314.354.35690,600
10 Jun 20224.684.874.654.734.73767,900
09 Jun 20225.145.144.834.874.87701,200
08 Jun 20225.075.284.995.215.21528,600
07 Jun 20224.825.144.745.145.14915,200
06 Jun 20225.025.094.894.944.94564,000
03 Jun 20224.995.074.864.954.95492,300
02 Jun 20224.885.174.765.105.10626,900
01 Jun 20225.005.124.874.914.91720,900
31 May 20225.255.324.934.974.972,217,700
27 May 20225.155.325.115.255.251,550,100
26 May 20224.795.084.745.045.041,504,400
25 May 20224.564.864.534.784.78564,000
24 May 20224.784.864.574.614.61952,700
23 May 20224.924.974.774.884.88747,700
20 May 20224.854.914.624.864.86664,400
19 May 20224.745.034.734.754.75701,200
18 May 20225.065.114.664.794.791,338,000
17 May 20224.955.274.845.185.181,080,700
16 May 20224.694.974.564.794.791,759,100
13 May 20224.374.824.344.734.731,193,200
12 May 20224.084.443.954.234.232,384,600
11 May 20225.185.354.194.264.263,527,300
10 May 20225.795.875.325.515.511,841,500
09 May 20225.876.005.505.595.591,246,800
06 May 20226.516.535.946.056.051,390,100
05 May 20226.926.936.466.596.591,063,700
04 May 20226.657.166.457.107.101,573,000
03 May 20226.686.776.356.636.63865,200
02 May 20226.696.816.466.706.70799,000
29 Apr 20226.947.116.706.726.72868,600
28 Apr 20226.677.116.676.996.99988,300
27 Apr 20226.556.776.556.626.62711,200
26 Apr 20226.676.736.516.586.581,137,500
25 Apr 20226.586.796.496.766.761,894,300
22 Apr 20226.696.856.506.606.601,036,400
21 Apr 20227.147.226.696.766.761,202,700
20 Apr 20227.287.286.997.007.001,138,500
19 Apr 20226.977.286.967.177.171,506,200
18 Apr 20227.087.186.846.956.95762,500
14 Apr 20227.327.347.097.137.13739,600
13 Apr 20227.217.457.137.287.28715,600
12 Apr 20227.457.587.237.247.241,353,600
11 Apr 20226.957.326.797.217.21885,000
08 Apr 20227.337.487.017.037.03813,600
07 Apr 20227.557.557.157.407.401,294,500
06 Apr 20227.477.587.397.477.471,102,400
05 Apr 20227.867.867.507.597.59880,000
04 Apr 20227.748.037.707.917.911,065,500
01 Apr 20227.507.707.427.707.701,146,400
31 Mar 20227.567.567.417.487.48981,800
30 Mar 20227.397.647.227.457.45889,100
29 Mar 20227.357.547.197.427.42696,400
28 Mar 20227.137.246.947.197.19449,600
25 Mar 20227.267.267.007.107.10647,500
24 Mar 20227.197.266.997.237.23517,300
23 Mar 20227.157.346.987.167.16868,900
22 Mar 20226.897.326.787.287.281,511,600
21 Mar 20226.907.046.796.866.86755,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...