BTRS Holdings Inc. (BTRS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | 7.25 | 7.75 | 7.22 | 7.51 | 7.51 | 1,564,200 |
| 10 Aug 2022 | 7.34 | 7.91 | 7.20 | 7.30 | 7.30 | 1,240,100 |
| 09 Aug 2022 | 6.91 | 6.99 | 6.69 | 6.87 | 6.87 | 787,400 |
| 08 Aug 2022 | 6.73 | 7.03 | 6.73 | 6.96 | 6.96 | 610,100 |
| 05 Aug 2022 | 6.66 | 6.95 | 6.42 | 6.80 | 6.80 | 469,100 |
| 04 Aug 2022 | 6.77 | 6.86 | 6.64 | 6.77 | 6.77 | 720,900 |
| 03 Aug 2022 | 6.45 | 6.79 | 6.43 | 6.79 | 6.79 | 940,700 |
| 02 Aug 2022 | 6.20 | 6.53 | 5.80 | 6.39 | 6.39 | 883,600 |
| 01 Aug 2022 | 6.56 | 6.67 | 6.10 | 6.31 | 6.31 | 1,360,000 |
| 29 Jul 2022 | 6.11 | 6.51 | 6.04 | 6.45 | 6.45 | 1,003,600 |
| 28 Jul 2022 | 5.63 | 6.12 | 5.55 | 6.10 | 6.10 | 1,030,300 |
| 27 Jul 2022 | 5.38 | 6.25 | 5.26 | 5.68 | 5.68 | 2,677,200 |
| 26 Jul 2022 | 5.34 | 5.37 | 5.19 | 5.26 | 5.26 | 787,200 |
| 25 Jul 2022 | 5.59 | 5.59 | 5.35 | 5.39 | 5.39 | 384,200 |
| 22 Jul 2022 | 5.81 | 5.86 | 5.45 | 5.53 | 5.53 | 487,400 |
| 21 Jul 2022 | 5.63 | 5.82 | 5.63 | 5.80 | 5.80 | 1,081,400 |
| 20 Jul 2022 | 5.45 | 5.80 | 5.38 | 5.68 | 5.68 | 1,200,300 |
| 19 Jul 2022 | 5.40 | 5.45 | 5.31 | 5.40 | 5.40 | 2,181,700 |
| 18 Jul 2022 | 5.46 | 5.55 | 5.23 | 5.27 | 5.27 | 646,600 |
| 15 Jul 2022 | 5.36 | 5.40 | 5.23 | 5.34 | 5.34 | 544,000 |
| 14 Jul 2022 | 5.20 | 5.31 | 5.11 | 5.21 | 5.21 | 516,300 |
| 13 Jul 2022 | 5.23 | 5.46 | 5.11 | 5.34 | 5.34 | 1,331,000 |
| 12 Jul 2022 | 5.47 | 5.64 | 5.30 | 5.36 | 5.36 | 310,300 |
| 11 Jul 2022 | 5.48 | 5.55 | 5.38 | 5.42 | 5.42 | 461,100 |
| 08 Jul 2022 | 5.56 | 5.75 | 5.36 | 5.57 | 5.57 | 983,000 |
| 07 Jul 2022 | 5.39 | 5.70 | 5.08 | 5.67 | 5.67 | 723,000 |
| 06 Jul 2022 | 5.36 | 5.51 | 5.34 | 5.41 | 5.41 | 778,400 |
| 05 Jul 2022 | 4.92 | 5.36 | 4.75 | 5.35 | 5.35 | 571,200 |
| 01 Jul 2022 | 4.95 | 5.16 | 4.95 | 5.05 | 5.05 | 515,400 |
| 30 Jun 2022 | 4.94 | 5.03 | 4.74 | 4.98 | 4.98 | 1,015,400 |
| 29 Jun 2022 | 5.27 | 5.45 | 5.00 | 5.07 | 5.07 | 588,800 |
| 28 Jun 2022 | 5.37 | 5.37 | 5.17 | 5.21 | 5.21 | 969,700 |
| 27 Jun 2022 | 5.82 | 5.82 | 5.25 | 5.28 | 5.28 | 863,200 |
| 24 Jun 2022 | 5.35 | 5.68 | 5.00 | 5.60 | 5.60 | 2,259,800 |
| 23 Jun 2022 | 4.79 | 5.27 | 4.77 | 5.27 | 5.27 | 1,082,700 |
| 22 Jun 2022 | 4.63 | 4.97 | 4.48 | 4.71 | 4.71 | 1,193,000 |
| 21 Jun 2022 | 4.60 | 4.72 | 4.52 | 4.58 | 4.58 | 1,057,300 |
| 17 Jun 2022 | 4.58 | 4.63 | 4.43 | 4.51 | 4.51 | 1,748,900 |
| 16 Jun 2022 | 4.62 | 4.88 | 4.49 | 4.52 | 4.52 | 1,840,200 |
| 15 Jun 2022 | 4.52 | 4.96 | 4.52 | 4.84 | 4.84 | 1,116,700 |
| 14 Jun 2022 | 4.36 | 4.53 | 4.21 | 4.39 | 4.39 | 904,900 |
| 13 Jun 2022 | 4.52 | 4.64 | 4.31 | 4.35 | 4.35 | 690,600 |
| 10 Jun 2022 | 4.68 | 4.87 | 4.65 | 4.73 | 4.73 | 767,900 |
| 09 Jun 2022 | 5.14 | 5.14 | 4.83 | 4.87 | 4.87 | 701,200 |
| 08 Jun 2022 | 5.07 | 5.28 | 4.99 | 5.21 | 5.21 | 528,600 |
| 07 Jun 2022 | 4.82 | 5.14 | 4.74 | 5.14 | 5.14 | 915,200 |
| 06 Jun 2022 | 5.02 | 5.09 | 4.89 | 4.94 | 4.94 | 564,000 |
| 03 Jun 2022 | 4.99 | 5.07 | 4.86 | 4.95 | 4.95 | 492,300 |
| 02 Jun 2022 | 4.88 | 5.17 | 4.76 | 5.10 | 5.10 | 626,900 |
| 01 Jun 2022 | 5.00 | 5.12 | 4.87 | 4.91 | 4.91 | 720,900 |
| 31 May 2022 | 5.25 | 5.32 | 4.93 | 4.97 | 4.97 | 2,217,700 |
| 27 May 2022 | 5.15 | 5.32 | 5.11 | 5.25 | 5.25 | 1,550,100 |
| 26 May 2022 | 4.79 | 5.08 | 4.74 | 5.04 | 5.04 | 1,504,400 |
| 25 May 2022 | 4.56 | 4.86 | 4.53 | 4.78 | 4.78 | 564,000 |
| 24 May 2022 | 4.78 | 4.86 | 4.57 | 4.61 | 4.61 | 952,700 |
| 23 May 2022 | 4.92 | 4.97 | 4.77 | 4.88 | 4.88 | 747,700 |
| 20 May 2022 | 4.85 | 4.91 | 4.62 | 4.86 | 4.86 | 664,400 |
| 19 May 2022 | 4.74 | 5.03 | 4.73 | 4.75 | 4.75 | 701,200 |
| 18 May 2022 | 5.06 | 5.11 | 4.66 | 4.79 | 4.79 | 1,338,000 |
| 17 May 2022 | 4.95 | 5.27 | 4.84 | 5.18 | 5.18 | 1,080,700 |
| 16 May 2022 | 4.69 | 4.97 | 4.56 | 4.79 | 4.79 | 1,759,100 |
| 13 May 2022 | 4.37 | 4.82 | 4.34 | 4.73 | 4.73 | 1,193,200 |
| 12 May 2022 | 4.08 | 4.44 | 3.95 | 4.23 | 4.23 | 2,384,600 |
| 11 May 2022 | 5.18 | 5.35 | 4.19 | 4.26 | 4.26 | 3,527,300 |
| 10 May 2022 | 5.79 | 5.87 | 5.32 | 5.51 | 5.51 | 1,841,500 |
| 09 May 2022 | 5.87 | 6.00 | 5.50 | 5.59 | 5.59 | 1,246,800 |
| 06 May 2022 | 6.51 | 6.53 | 5.94 | 6.05 | 6.05 | 1,390,100 |
| 05 May 2022 | 6.92 | 6.93 | 6.46 | 6.59 | 6.59 | 1,063,700 |
| 04 May 2022 | 6.65 | 7.16 | 6.45 | 7.10 | 7.10 | 1,573,000 |
| 03 May 2022 | 6.68 | 6.77 | 6.35 | 6.63 | 6.63 | 865,200 |
| 02 May 2022 | 6.69 | 6.81 | 6.46 | 6.70 | 6.70 | 799,000 |
| 29 Apr 2022 | 6.94 | 7.11 | 6.70 | 6.72 | 6.72 | 868,600 |
| 28 Apr 2022 | 6.67 | 7.11 | 6.67 | 6.99 | 6.99 | 988,300 |
| 27 Apr 2022 | 6.55 | 6.77 | 6.55 | 6.62 | 6.62 | 711,200 |
| 26 Apr 2022 | 6.67 | 6.73 | 6.51 | 6.58 | 6.58 | 1,137,500 |
| 25 Apr 2022 | 6.58 | 6.79 | 6.49 | 6.76 | 6.76 | 1,894,300 |
| 22 Apr 2022 | 6.69 | 6.85 | 6.50 | 6.60 | 6.60 | 1,036,400 |
| 21 Apr 2022 | 7.14 | 7.22 | 6.69 | 6.76 | 6.76 | 1,202,700 |
| 20 Apr 2022 | 7.28 | 7.28 | 6.99 | 7.00 | 7.00 | 1,138,500 |
| 19 Apr 2022 | 6.97 | 7.28 | 6.96 | 7.17 | 7.17 | 1,506,200 |
| 18 Apr 2022 | 7.08 | 7.18 | 6.84 | 6.95 | 6.95 | 762,500 |
| 14 Apr 2022 | 7.32 | 7.34 | 7.09 | 7.13 | 7.13 | 739,600 |
| 13 Apr 2022 | 7.21 | 7.45 | 7.13 | 7.28 | 7.28 | 715,600 |
| 12 Apr 2022 | 7.45 | 7.58 | 7.23 | 7.24 | 7.24 | 1,353,600 |
| 11 Apr 2022 | 6.95 | 7.32 | 6.79 | 7.21 | 7.21 | 885,000 |
| 08 Apr 2022 | 7.33 | 7.48 | 7.01 | 7.03 | 7.03 | 813,600 |
| 07 Apr 2022 | 7.55 | 7.55 | 7.15 | 7.40 | 7.40 | 1,294,500 |
| 06 Apr 2022 | 7.47 | 7.58 | 7.39 | 7.47 | 7.47 | 1,102,400 |
| 05 Apr 2022 | 7.86 | 7.86 | 7.50 | 7.59 | 7.59 | 880,000 |
| 04 Apr 2022 | 7.74 | 8.03 | 7.70 | 7.91 | 7.91 | 1,065,500 |
| 01 Apr 2022 | 7.50 | 7.70 | 7.42 | 7.70 | 7.70 | 1,146,400 |
| 31 Mar 2022 | 7.56 | 7.56 | 7.41 | 7.48 | 7.48 | 981,800 |
| 30 Mar 2022 | 7.39 | 7.64 | 7.22 | 7.45 | 7.45 | 889,100 |
| 29 Mar 2022 | 7.35 | 7.54 | 7.19 | 7.42 | 7.42 | 696,400 |
| 28 Mar 2022 | 7.13 | 7.24 | 6.94 | 7.19 | 7.19 | 449,600 |
| 25 Mar 2022 | 7.26 | 7.26 | 7.00 | 7.10 | 7.10 | 647,500 |
| 24 Mar 2022 | 7.19 | 7.26 | 6.99 | 7.23 | 7.23 | 517,300 |
| 23 Mar 2022 | 7.15 | 7.34 | 6.98 | 7.16 | 7.16 | 868,900 |
| 22 Mar 2022 | 6.89 | 7.32 | 6.78 | 7.28 | 7.28 | 1,511,600 |
| 21 Mar 2022 | 6.90 | 7.04 | 6.79 | 6.86 | 6.86 | 755,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
