UK Markets closed

BTRS Holdings Inc. (BTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.75+0.07 (+0.81%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202111.3011.3210.9611.0211.02584,400
27 Aug 202110.9611.4110.9211.2711.271,117,700
26 Aug 202111.0711.1710.7210.8810.88491,400
25 Aug 202111.3011.3911.0811.1411.14583,200
24 Aug 202111.4211.5611.1311.3211.32647,400
23 Aug 202110.9611.5010.8711.2211.22869,000
20 Aug 202110.6711.0510.6710.8110.81434,100
19 Aug 202110.5110.8210.4910.6810.68619,800
18 Aug 202110.4810.6610.2110.5210.52784,300
17 Aug 202112.1912.1910.4710.5210.52873,400
16 Aug 202111.8711.9011.1611.2011.201,392,200
13 Aug 202112.0212.0711.6412.0012.00640,100
12 Aug 202111.9112.3211.2412.0412.041,206,400
11 Aug 202111.5311.6011.0211.5811.58639,200
10 Aug 202111.8411.9211.4511.4911.49657,000
09 Aug 202111.7511.9511.6211.7811.78316,300
06 Aug 202112.0612.0611.7311.7711.77293,800
05 Aug 202111.7612.1811.5812.0412.04436,300
04 Aug 202111.4011.8111.2711.7711.77567,700
03 Aug 202111.7911.8211.4411.4611.46387,000
02 Aug 202111.7812.0011.6211.7111.71506,000
30 Jul 202111.8312.0511.4911.7111.71562,000
29 Jul 202112.0012.1711.8711.9311.93220,100
28 Jul 202111.9312.1911.8812.0212.02269,800
27 Jul 202112.0212.1111.7511.8411.84597,300
26 Jul 202112.3612.4712.0512.0812.08479,900
23 Jul 202112.7912.8512.2812.3312.33510,100
22 Jul 202112.9613.1112.6912.7212.72393,100
21 Jul 202112.5413.0212.5012.9412.94572,600
20 Jul 202112.3212.6812.1312.5412.54780,100
19 Jul 202112.0912.4911.9012.2712.27737,500
16 Jul 202112.5712.7212.2012.4112.41475,400
15 Jul 202112.6112.9512.2812.4612.46317,700
14 Jul 202113.0313.1312.6712.6912.69595,400
13 Jul 202113.0613.0612.8012.8712.87832,200
12 Jul 202112.9413.1112.6513.0613.06439,100
09 Jul 202112.7212.9112.5812.8512.85566,600
08 Jul 202113.1613.1712.4712.7712.771,239,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...