Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Btrs Holdings Inc
(NQ:
BTRS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
7.560
7.560
7.410
7.480
981,823
+0.03(+0.40%)
Mar 30, 2022
7.390
7.640
7.220
7.450
889,122
+0.03(+0.40%)
Mar 29, 2022
7.350
7.540
7.190
7.420
696,437
+0.23(+3.20%)
Mar 28, 2022
7.130
7.240
6.940
7.190
449,572
+0.09(+1.27%)
Mar 25, 2022
7.260
7.260
7.000
7.100
647,499
-0.13(-1.80%)
Mar 24, 2022
7.190
7.255
6.990
7.230
517,300
+0.07(+0.98%)
Mar 23, 2022
7.150
7.340
6.980
7.160
868,933
-0.12(-1.65%)
Mar 22, 2022
6.890
7.320
6.780
7.280
1,511,610
+0.42(+6.12%)
Mar 21, 2022
6.900
7.040
6.790
6.860
755,572
-0.12(-1.72%)
Mar 18, 2022
6.510
7.210
6.480
6.980
5,554,772
+0.50(+7.72%)
Mar 17, 2022
6.390
6.610
6.390
6.480
1,006,696
-0.02(-0.31%)
Mar 16, 2022
6.130
6.560
6.130
6.500
1,111,810
+0.33(+5.35%)
Mar 15, 2022
5.920
6.170
5.905
6.170
822,813
+0.26(+4.40%)
Mar 14, 2022
6.150
6.270
5.870
5.910
715,323
-0.22(-3.59%)
Mar 11, 2022
6.510
6.510
6.070
6.130
585,091
-0.32(-4.96%)
Mar 10, 2022
6.240
6.460
6.190
6.450
903,075
-0.03(-0.46%)
Mar 09, 2022
6.340
6.500
6.210
6.480
706,814
+0.35(+5.71%)
Mar 08, 2022
5.910
6.320
5.800
6.130
701,952
+0.24(+4.07%)
Mar 07, 2022
6.200
6.360
5.870
5.890
768,711
-0.28(-4.54%)
Mar 04, 2022
6.460
6.480
6.060
6.170
797,221
-0.21(-3.29%)
Mar 03, 2022
6.510
6.515
6.300
6.380
1,159,268
-0.12(-1.85%)
Mar 02, 2022
5.680
6.540
5.660
6.500
2,041,387
+0.90(+16.07%)
Mar 01, 2022
6.030
6.240
5.490
5.600
1,578,059
-0.50(-8.20%)
Feb 28, 2022
6.020
6.230
5.890
6.100
1,542,613
+0.01(+0.16%)
Feb 25, 2022
5.940
6.090
5.740
6.090
711,978
+0.22(+3.75%)
Feb 24, 2022
5.380
5.920
5.280
5.870
837,470
+0.26(+4.63%)
Feb 23, 2022
6.230
6.230
5.590
5.610
907,712
-0.54(-8.78%)
Feb 22, 2022
5.660
6.250
5.520
6.150
1,476,092
+0.51(+9.04%)
Feb 18, 2022
5.640
0
-0.17(-2.93%)
Feb 17, 2022
6.140
6.220
5.765
5.810
455,829
-0.40(-6.44%)
Feb 16, 2022
6.280
6.450
6.120
6.210
430,471
-0.17(-2.66%)
Feb 15, 2022
6.290
6.470
6.220
6.380
469,792
+0.24(+3.91%)
Feb 14, 2022
6.090
6.310
5.930
6.140
519,960
+0.11(+1.82%)
Feb 11, 2022
6.440
6.440
5.965
6.030
481,046
-0.31(-4.89%)
Feb 10, 2022
6.300
6.630
6.285
6.340
791,961
-0.16(-2.46%)
Feb 09, 2022
6.340
6.520
6.290
6.500
445,836
+0.23(+3.67%)
Feb 08, 2022
6.260
6.360
6.150
6.270
522,777
-0.02(-0.32%)
Feb 07, 2022
6.350
6.460
6.120
6.290
428,462
+0.04(+0.64%)
Feb 04, 2022
6.010
6.310
5.930
6.250
564,871
+0.25(+4.17%)
Feb 03, 2022
5.980
6.000
808,687
-0.19(-3.07%)
Feb 02, 2022
6.650
6.710
6.120
6.190
552,855
-0.37(-5.64%)
Feb 01, 2022
6.460
6.580
6.200
6.560
810,729
+0.16(+2.50%)
Jan 31, 2022
5.960
6.400
769,847
+0.53(+9.03%)
Jan 28, 2022
5.820
6.060
5.600
5.870
747,605
+0.14(+2.44%)
Jan 27, 2022
6.145
6.175
5.685
5.730
812,511
-0.10(-1.72%)
Jan 26, 2022
6.220
6.440
5.750
5.830
1,223,888
-0.08(-1.35%)
Jan 25, 2022
6.250
6.350
5.805
5.910
1,112,227
-0.46(-7.22%)
Jan 24, 2022
6.040
6.400
5.750
6.370
753,616
+0.26(+4.26%)
Jan 21, 2022
6.410
6.520
6.095
6.110
862,485
-0.27(-4.23%)
Jan 20, 2022
6.570
6.870
6.360
6.380
939,057
+0.00(+0.00%)
Jan 19, 2022
6.280
6.620
6.280
6.380
1,189,445
+0.12(+1.92%)
Jan 18, 2022
6.490
6.550
6.175
6.260
1,215,888
-0.39(-5.86%)
Jan 14, 2022
6.650
0
-0.07(-1.04%)
Jan 13, 2022
6.970
7.125
6.690
6.720
888,501
-0.21(-3.03%)
Jan 12, 2022
7.190
7.635
6.895
6.930
1,035,201
-0.09(-1.28%)
Jan 11, 2022
6.890
7.160
6.660
7.020
1,237,186
+0.12(+1.74%)
Jan 10, 2022
6.750
6.915
6.270
6.900
1,376,508
+0.21(+3.14%)
Jan 07, 2022
7.020
7.070
6.590
6.690
1,225,872
-0.26(-3.74%)
Jan 06, 2022
7.040
7.230
6.870
6.950
785,823
-0.14(-1.97%)
Jan 05, 2022
7.580
7.630
7.030
7.090
630,252
-0.59(-7.68%)
Jan 04, 2022
8.070
8.230
7.450
7.680
586,867
-0.42(-5.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.