UK markets closed

BTRS Holdings Inc. (BTRS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.25+0.21 (+4.17%)
At close: 04:00PM EDT
5.25 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
18 Mar 20226.517.216.486.986.985,554,800
17 Mar 20226.396.616.396.486.481,006,700
16 Mar 20226.136.566.136.506.501,111,800
15 Mar 20225.926.175.916.176.17822,800
14 Mar 20226.156.275.875.915.91715,300
11 Mar 20226.516.516.076.136.13585,100
10 Mar 20226.246.466.196.456.45903,100
09 Mar 20226.346.506.216.486.48706,800
08 Mar 20225.916.325.806.136.13702,000
07 Mar 20226.206.365.875.895.89768,700
04 Mar 20226.466.486.066.176.17797,200
03 Mar 20226.516.516.306.386.381,159,300
02 Mar 20225.686.545.666.506.502,041,400
01 Mar 20226.036.245.495.605.601,578,100
28 Feb 20226.026.235.896.106.101,542,600
25 Feb 20225.946.115.746.096.09712,000
24 Feb 20225.385.925.285.875.87837,500
23 Feb 20226.236.235.595.615.61907,700
22 Feb 20225.666.255.526.156.151,476,100
18 Feb 20225.755.865.635.645.64645,800
17 Feb 20226.146.225.765.815.81455,800
16 Feb 20226.286.456.126.216.21430,500
15 Feb 20226.296.476.226.386.38469,800
14 Feb 20226.096.315.936.146.14520,000
11 Feb 20226.446.445.976.036.03481,000
10 Feb 20226.306.636.286.346.34792,000
09 Feb 20226.346.526.296.506.50445,800
08 Feb 20226.266.366.156.276.27522,800
07 Feb 20226.356.466.126.296.29428,500
04 Feb 20226.016.315.936.256.25564,900
03 Feb 20225.986.105.886.006.00808,700
02 Feb 20226.656.716.126.196.19552,900
01 Feb 20226.466.586.206.566.56810,700
31 Jan 20225.966.435.876.406.40769,800
28 Jan 20225.826.065.605.875.87747,600
27 Jan 20226.146.185.685.735.73812,500
26 Jan 20226.226.445.755.835.831,223,900
25 Jan 20226.256.355.805.915.911,112,200
24 Jan 20226.046.405.756.376.37753,600
21 Jan 20226.416.526.096.116.11862,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...