UK Markets open in 1 hr 14 mins

BTRS Holdings Inc. (BTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.380.00 (0.00%)
At close: 04:00PM EST
6.38 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 20226.576.876.366.386.38939,100
19 Jan 20226.286.626.286.386.381,189,400
18 Jan 20226.496.556.186.266.261,215,900
14 Jan 20226.766.856.486.656.651,120,500
13 Jan 20226.977.136.696.726.72888,500
12 Jan 20227.197.646.896.936.931,035,200
11 Jan 20226.897.166.667.027.021,237,200
10 Jan 20226.756.916.276.906.901,376,500
07 Jan 20227.027.076.596.696.691,225,900
06 Jan 20227.047.236.876.956.95785,800
05 Jan 20227.587.637.037.097.09630,300
04 Jan 20228.078.237.457.687.68586,900
03 Jan 20227.868.137.608.108.10555,000
31 Dec 20217.858.117.707.827.82924,600
30 Dec 20217.658.037.467.897.891,498,100
29 Dec 20217.857.857.437.507.50789,100
28 Dec 20217.787.857.517.707.70701,700
27 Dec 20218.208.207.717.827.82624,700
23 Dec 20217.938.157.718.048.04746,900
22 Dec 20218.028.227.807.847.84522,600
21 Dec 20217.658.067.657.947.94785,400
20 Dec 20217.657.727.337.557.551,081,500
17 Dec 20217.368.007.307.877.872,690,400
16 Dec 20218.158.157.517.547.54751,600
15 Dec 20217.767.927.557.797.791,652,600
14 Dec 20218.048.187.517.777.77923,700
13 Dec 20217.878.107.777.957.95748,600
10 Dec 20218.128.297.887.947.94887,000
09 Dec 20217.818.457.818.088.081,380,200
08 Dec 20218.228.457.878.448.441,882,400
07 Dec 20217.407.917.407.877.871,745,400
06 Dec 20216.887.326.617.227.221,780,700
03 Dec 20217.127.236.736.916.911,294,800
02 Dec 20216.957.186.777.147.141,759,400
01 Dec 20217.587.716.916.966.961,520,800
30 Nov 20217.297.537.187.467.462,267,800
29 Nov 20217.837.947.327.367.364,085,200
26 Nov 20217.968.097.757.787.78836,800
24 Nov 20218.118.287.868.188.181,392,900
23 Nov 20218.848.908.078.198.191,360,800
22 Nov 20218.769.178.458.918.912,753,600
19 Nov 20218.718.718.418.538.531,473,800
18 Nov 20218.799.628.678.758.751,823,200
17 Nov 20218.848.868.468.688.68719,900
16 Nov 20218.778.888.568.808.80899,100
15 Nov 20218.939.138.618.828.821,027,400
12 Nov 20218.798.918.698.798.79893,400
11 Nov 20219.219.498.588.768.763,382,600
10 Nov 20219.039.258.828.868.86705,700
09 Nov 20219.509.968.999.119.11859,200
08 Nov 20219.059.598.999.399.391,918,900
05 Nov 20218.578.788.298.368.36943,900
04 Nov 20219.049.108.498.518.511,202,800
03 Nov 20218.779.098.738.868.86517,900
02 Nov 20218.928.998.548.808.80635,900
01 Nov 20218.568.868.558.768.76561,200
29 Oct 20218.688.828.508.598.59714,100
28 Oct 20218.858.858.478.708.701,329,100
27 Oct 20219.269.348.638.648.64944,100
26 Oct 20219.529.639.239.279.27675,000
25 Oct 20219.419.689.389.519.51557,900
22 Oct 20219.709.819.389.419.41551,500
21 Oct 20219.9210.079.669.759.75654,600
20 Oct 20219.779.989.729.819.811,054,100
19 Oct 20219.439.839.389.759.75997,700
18 Oct 20219.619.659.469.499.49691,100
15 Oct 20219.9410.059.559.639.631,214,700
14 Oct 202110.2110.859.309.829.824,160,000
13 Oct 202110.0810.159.849.999.99719,100
12 Oct 202110.0510.389.9610.0810.08557,300
11 Oct 202110.1310.179.849.889.88483,600
08 Oct 202110.5010.8610.1410.1910.19331,100
07 Oct 202110.5310.6410.3510.4510.45457,600
06 Oct 202110.3710.6010.2310.2910.29822,200
05 Oct 202110.6110.8010.3610.5010.50694,700
04 Oct 202110.8110.9510.2710.5610.56970,500
01 Oct 202110.7411.0110.6410.9610.96786,400
30 Sept 202110.6410.7510.3010.6410.641,546,200
29 Sept 202110.4010.9510.1910.3310.33936,200
28 Sept 202110.4810.4910.0510.2510.25994,800
27 Sept 202110.4810.8510.2810.6510.65506,500
24 Sept 202110.4710.6110.3010.6010.60509,100
23 Sept 202110.7210.7210.2310.5910.59621,400
22 Sept 202110.4610.8510.3910.4110.41665,000
21 Sept 202110.8210.9610.4610.5310.53928,000
20 Sept 202110.7610.8010.4610.7010.701,050,400
17 Sept 202111.1111.4810.8110.9710.972,784,100
16 Sept 202111.2611.2910.9311.2011.201,031,500
15 Sept 202110.9311.3310.6211.2111.212,209,900
14 Sept 202110.1010.369.839.939.93543,900
13 Sept 202110.5610.5610.0210.0810.08933,000
10 Sept 202111.4111.4110.2610.4310.431,102,800
09 Sept 202110.9010.9010.5110.5810.581,226,900
08 Sept 202111.4411.4410.6010.7310.73432,900
07 Sept 202111.2211.3810.9711.0011.00566,400
03 Sept 202111.3911.4811.1311.2811.28488,800
02 Sept 202111.3011.9511.1911.4811.48812,500
01 Sept 202110.9111.3210.7111.2511.25576,500
31 Aug 202110.9811.1410.8510.9110.91589,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...