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 (%)
Dec 15, 2022
0
+0.00(+0.00%)
Dec 14, 2022
9.490
9.500
9.490
9.500
1,314,859
+0.01(+0.11%)
Dec 13, 2022
9.500
9.510
9.490
9.490
1,204,599
+0.03(+0.32%)
Dec 12, 2022
9.470
9.480
9.460
9.460
1,592,134
+0.00(+0.00%)
Dec 09, 2022
9.470
9.470
9.460
9.460
1,474,643
-0.01(-0.11%)
Dec 08, 2022
9.460
9.470
9.460
9.470
1,011,723
+0.01(+0.11%)
Dec 07, 2022
9.460
9.470
9.450
9.460
1,271,232
-0.01(-0.11%)
Dec 06, 2022
9.460
9.470
9.450
9.470
2,075,059
+0.02(+0.21%)
Dec 05, 2022
9.470
9.470
9.450
9.450
1,073,132
-0.02(-0.21%)
Dec 02, 2022
9.460
9.470
9.455
9.470
1,360,129
+0.00(+0.00%)
Dec 01, 2022
9.460
9.475
9.460
9.470
878,004
+0.00(+0.00%)
Nov 30, 2022
9.470
9.480
9.450
9.470
1,714,402
+0.00(+0.00%)
Nov 29, 2022
9.460
9.470
9.450
9.470
1,961,275
+0.02(+0.21%)
Nov 28, 2022
9.450
9.470
9.450
9.450
1,159,816
+0.00(+0.00%)
Nov 25, 2022
9.460
9.470
9.450
9.450
551,418
+0.00(+0.00%)
Nov 23, 2022
9.460
9.460
9.450
9.450
1,452,771
+0.00(+0.00%)
Nov 22, 2022
9.460
9.490
9.450
9.450
1,762,191
+0.00(+0.00%)
Nov 21, 2022
9.450
9.460
9.440
9.450
979,885
+0.00(+0.00%)
Nov 18, 2022
9.470
9.470
9.450
9.450
1,702,487
-0.01(-0.11%)
Nov 17, 2022
9.430
9.470
9.430
9.460
676,111
+0.03(+0.32%)
Nov 16, 2022
9.460
9.460
9.430
9.430
2,728,110
-0.04(-0.42%)
Nov 15, 2022
9.450
9.470
9.440
9.470
916,657
+0.02(+0.21%)
Nov 14, 2022
9.440
9.460
9.430
9.450
1,524,621
+0.00(+0.00%)
Nov 11, 2022
9.420
9.470
9.420
9.450
3,240,892
+0.01(+0.11%)
Nov 10, 2022
9.400
9.440
9.390
9.440
1,279,893
+0.06(+0.64%)
Nov 09, 2022
9.420
9.420
9.370
9.380
6,606,038
-0.04(-0.42%)
Nov 08, 2022
9.420
9.420
9.400
9.420
1,383,859
+0.01(+0.11%)
Nov 07, 2022
9.400
9.430
9.390
9.410
731,758
+0.00(+0.00%)
Nov 04, 2022
9.430
9.430
9.390
9.410
6,095,722
-0.01(-0.11%)
Nov 03, 2022
9.420
9.430
9.400
9.420
1,593,604
+0.00(+0.00%)
Nov 02, 2022
9.430
9.440
9.410
9.420
1,757,007
+0.00(+0.00%)
Nov 01, 2022
9.440
9.470
9.410
9.420
1,479,595
-0.02(-0.21%)
Oct 31, 2022
9.420
9.440
9.410
9.440
1,270,924
+0.02(+0.21%)
Oct 28, 2022
9.420
9.450
9.410
9.420
1,085,391
-0.01(-0.11%)
Oct 27, 2022
9.430
9.460
9.400
9.430
752,631
+0.01(+0.11%)
Oct 26, 2022
9.400
9.430
9.400
9.420
792,454
+0.02(+0.21%)
Oct 25, 2022
9.400
9.430
9.400
9.400
1,120,803
-0.01(-0.11%)
Oct 24, 2022
9.390
9.420
9.385
9.410
1,245,537
+0.02(+0.21%)
Oct 21, 2022
9.370
9.400
9.340
9.390
716,952
+0.05(+0.54%)
Oct 20, 2022
9.390
9.400
9.340
9.340
1,102,750
-0.05(-0.53%)
Oct 19, 2022
9.350
9.400
9.320
9.390
943,405
+0.02(+0.21%)
Oct 18, 2022
9.410
9.410
9.350
9.370
1,638,600
+0.01(+0.11%)
Oct 17, 2022
9.370
9.400
9.350
9.360
1,996,159
+0.04(+0.43%)
Oct 14, 2022
9.340
9.380
9.310
9.320
2,981,027
-0.02(-0.21%)
Oct 13, 2022
9.300
9.340
9.290
9.340
4,883,172
+0.04(+0.43%)
Oct 12, 2022
9.310
9.340
9.290
9.300
2,794,959
+0.00(+0.00%)
Oct 11, 2022
9.290
9.335
9.270
9.300
4,659,339
+0.00(+0.00%)
Oct 10, 2022
9.300
9.310
9.260
9.300
1,960,112
+0.02(+0.22%)
Oct 07, 2022
9.280
9.325
9.260
9.280
5,124,184
-0.03(-0.32%)
Oct 06, 2022
9.280
9.330
9.280
9.310
1,790,203
+0.01(+0.11%)
Oct 05, 2022
9.300
9.310
9.260
9.300
5,756,357
+0.03(+0.32%)
Oct 04, 2022
9.300
9.350
9.260
9.270
4,774,211
+0.00(+0.00%)
Oct 03, 2022
9.280
9.290
9.220
9.270
8,570,469
+0.01(+0.11%)
Sep 30, 2022
9.260
9.300
9.250
9.260
5,209,935
-0.02(-0.22%)
Sep 29, 2022
9.270
9.350
9.250
9.280
9,765,392
+0.00(+0.00%)
Sep 28, 2022
9.300
9.300
9.190
9.280
101,445,472
+3.51(+60.83%)
Sep 27, 2022
5.950
5.960
5.695
5.770
501,712
-0.10(-1.70%)
Sep 26, 2022
5.910
6.020
5.705
5.870
986,796
+0.10(+1.73%)
Sep 23, 2022
5.780
5.930
5.685
5.770
437,929
-0.12(-2.04%)
Sep 22, 2022
6.130
6.160
5.795
5.890
411,076
-0.30(-4.85%)
Sep 21, 2022
6.400
6.435
6.180
6.190
496,282
-0.17(-2.67%)
Sep 20, 2022
6.330
6.390
6.090
6.360
283,579
+0.01(+0.16%)
Sep 19, 2022
6.360
6.530
6.115
6.350
427,486
-0.14(-2.16%)
Sep 16, 2022
6.610
6.715
6.460
6.490
1,174,691
-0.27(-3.99%)
Sep 15, 2022
6.650
6.950
6.630
6.760
662,207
-0.05(-0.73%)
Sep 14, 2022
6.620
6.810
6.575
6.810
771,826
+0.15(+2.25%)
Sep 13, 2022
6.670
6.880
6.010
6.660
743,252
-0.39(-5.53%)
Sep 12, 2022
7.080
7.210
6.980
7.050
702,964
+0.01(+0.14%)
Sep 09, 2022
6.710
7.050
6.710
7.040
690,954
+0.35(+5.23%)
Sep 08, 2022
6.590
6.730
6.430
6.690
786,482
+0.03(+0.45%)
Sep 07, 2022
6.390
6.700
6.390
6.660
1,278,326
+0.24(+3.74%)
Sep 06, 2022
6.500
6.560
6.380
6.420
324,892
+0.01(+0.16%)
Sep 02, 2022
6.490
6.490
6.270
6.410
355,817
+0.00(+0.00%)
Sep 01, 2022
6.830
6.830
6.115
6.410
630,238
-0.35(-5.18%)
Aug 31, 2022
6.870
6.980
6.690
6.760
1,132,725
+0.03(+0.45%)
Aug 30, 2022
6.780
6.780
6.610
6.730
969,717
+0.13(+1.97%)
Aug 29, 2022
6.500
6.750
6.490
6.600
586,626
-0.01(-0.15%)
Aug 26, 2022
7.010
7.160
6.600
6.610
785,498
-0.40(-5.71%)
Aug 25, 2022
6.930
7.040
6.880
7.010
253,984
+0.15(+2.19%)
Aug 24, 2022
6.800
6.980
6.800
6.860
204,435
+0.06(+0.88%)
Aug 23, 2022
6.870
7.070
6.790
6.800
703,147
-0.08(-1.16%)
Aug 22, 2022
6.870
6.970
6.740
6.880
580,716
-0.17(-2.41%)
Aug 19, 2022
7.270
7.325
7.020
7.050
394,906
-0.33(-4.47%)
Aug 18, 2022
7.460
7.470
7.340
7.380
266,449
-0.07(-0.94%)
Aug 17, 2022
7.480
7.570
7.340
7.450
473,262
-0.18(-2.36%)
Aug 16, 2022
7.660
7.765
7.440
7.630
868,751
-0.03(-0.39%)
Aug 15, 2022
7.610
7.830
7.540
7.660
943,116
-0.18(-2.30%)
Aug 12, 2022
7.500
7.850
7.365
7.840
1,296,175
+0.33(+4.39%)
Aug 11, 2022
7.250
7.750
7.220
7.510
1,564,166
+0.21(+2.88%)
Aug 10, 2022
7.340
7.910
7.205
7.300
1,240,132
+0.43(+6.26%)
Aug 09, 2022
6.910
6.990
6.686
6.870
787,403
-0.09(-1.29%)
Aug 08, 2022
6.730
7.030
6.730
6.960
610,110
+0.16(+2.35%)
Aug 05, 2022
6.660
6.950
6.420
6.800
469,082
+0.03(+0.44%)
Aug 04, 2022
6.770
6.855
6.635
6.770
720,879
-0.02(-0.29%)
Aug 03, 2022
6.450
6.790
6.430
6.790
940,679
+0.40(+6.26%)
Aug 02, 2022
6.200
6.525
5.800
6.390
883,551
+0.08(+1.27%)
Aug 01, 2022
6.560
6.670
6.100
6.310
1,359,950
-0.14(-2.17%)
Jul 29, 2022
6.110
6.505
6.040
6.450
1,003,587
+0.35(+5.74%)
Jul 28, 2022
5.630
6.120
5.545
6.100
1,030,290
+0.42(+7.39%)
Jul 27, 2022
5.380
6.250
5.265
5.680
2,677,186
+0.42(+7.98%)
Jul 26, 2022
5.340
5.370
5.190
5.260
787,229
-0.13(-2.41%)
Jul 25, 2022
5.590
5.590
5.350
5.390
384,175
-0.14(-2.53%)
Jul 22, 2022
5.810
5.860
5.450
5.530
487,393
-0.27(-4.66%)
Jul 21, 2022
5.630
5.820
5.630
5.800
1,081,379
+0.12(+2.11%)
Jul 20, 2022
5.450
5.800
5.380
5.680
1,200,301
+0.28(+5.19%)
Jul 19, 2022
5.400
5.450
5.310
5.400
2,181,726
+0.13(+2.47%)
Jul 18, 2022
5.460
5.550
5.230
5.270
646,595
-0.07(-1.31%)
Jul 15, 2022
5.360
5.400
5.230
5.340
543,999
+0.13(+2.50%)
Jul 14, 2022
5.200
5.310
5.115
5.210
516,295
-0.13(-2.43%)
Jul 13, 2022
5.230
5.460
5.105
5.340
1,331,014
-0.02(-0.37%)
Jul 12, 2022
5.470
5.640
5.300
5.360
310,287
-0.06(-1.11%)
Jul 11, 2022
5.480
5.555
5.380
5.420
461,073
-0.15(-2.69%)
Jul 08, 2022
5.560
5.750
5.355
5.570
983,046
-0.10(-1.76%)
Jul 07, 2022
5.390
5.700
5.080
5.670
722,998
+0.26(+4.81%)
Jul 06, 2022
5.360
5.505
5.340
5.410
778,350
+0.06(+1.12%)
Jul 05, 2022
4.920
5.360
4.750
5.350
571,163
+0.30(+5.94%)
Jul 01, 2022
4.950
5.155
4.950
5.050
515,409
+0.07(+1.41%)
Jun 30, 2022
4.940
5.025
4.740
4.980
1,015,446
-0.09(-1.78%)
Jun 29, 2022
5.270
5.445
5.000
5.070
588,792
-0.14(-2.69%)
Jun 28, 2022
5.370
5.370
5.170
5.210
969,686
-0.07(-1.33%)
Jun 27, 2022
5.815
5.815
5.250
5.280
863,248
-0.32(-5.71%)
Jun 24, 2022
5.350
5.680
5.000
5.600
2,259,847
+0.33(+6.26%)
Jun 23, 2022
4.790
5.270
4.770
5.270
1,082,730
+0.56(+11.89%)
Jun 22, 2022
4.630
4.970
4.480
4.710
1,192,973
+0.13(+2.84%)
Jun 21, 2022
4.600
4.720
4.520
4.580
1,057,291
+0.07(+1.55%)
Jun 17, 2022
4.580
4.630
4.430
4.510
1,843,905
-0.01(-0.22%)
Jun 16, 2022
4.620
4.876
4.490
4.520
1,840,151
-0.32(-6.61%)
Jun 15, 2022
4.520
4.960
4.520
4.840
1,116,707
+0.45(+10.25%)
Jun 14, 2022
4.360
4.530
4.210
4.390
904,932
+0.04(+0.92%)
Jun 13, 2022
4.520
4.640
4.310
4.350
690,568
-0.38(-8.03%)
Jun 10, 2022
4.680
4.870
4.650
4.730
767,880
-0.14(-2.87%)
Jun 09, 2022
5.140
5.140
4.830
4.870
701,192
-0.34(-6.53%)
Jun 08, 2022
5.070
5.280
4.990
5.210
528,649
+0.07(+1.36%)
Jun 07, 2022
4.820
5.140
4.740
5.140
915,172
+0.20(+4.05%)
Jun 06, 2022
5.020
5.090
4.890
4.940
564,014
-0.01(-0.20%)
Jun 03, 2022
4.990
5.070
4.860
4.950
492,331
-0.15(-2.94%)
Jun 02, 2022
4.880
5.170
4.760
5.100
626,928
+0.19(+3.87%)
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
.