Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Btrs Holdings Inc (NQ: BTRS )

9.490 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.250 5.325 4.925 4.970 2,217,717 -0.28(-5.33%)
May 27, 2022 5.150 5.315 5.105 5.250 1,550,085 +0.21(+4.17%)
May 26, 2022 4.790 5.080 4.740 5.040 1,504,406 +0.26(+5.44%)
May 25, 2022 4.560 4.860 4.530 4.780 564,023 +0.17(+3.69%)
May 24, 2022 4.780 4.860 4.570 4.610 952,707 -0.27(-5.53%)
May 23, 2022 4.920 4.965 4.770 4.880 747,689 +0.02(+0.41%)
May 20, 2022 4.850 4.910 4.620 4.860 664,381 +0.11(+2.32%)
May 19, 2022 4.740 5.030 4.730 4.750 701,187 -0.04(-0.84%)
May 18, 2022 5.060 5.110 4.655 4.790 1,337,994 -0.39(-7.53%)
May 17, 2022 4.950 5.270 4.841 5.180 1,080,689 +0.39(+8.14%)
May 16, 2022 4.690 4.965 4.560 4.790 1,759,073 +0.06(+1.27%)
May 13, 2022 4.370 4.825 4.345 4.730 1,193,174 +0.50(+11.82%)
May 12, 2022 4.080 4.440 3.950 4.230 2,384,556 -0.03(-0.70%)
May 11, 2022 5.180 5.350 4.190 4.260 3,527,322 -1.25(-22.69%)
May 10, 2022 5.790 5.870 5.320 5.510 1,841,541 -0.08(-1.43%)
May 09, 2022 5.870 6.000 5.500 5.590 1,246,781 -0.46(-7.60%)
May 06, 2022 6.510 6.535 5.940 6.050 1,390,069 -0.54(-8.19%)
May 05, 2022 6.920 6.930 6.460 6.590 1,063,713 -0.51(-7.18%)
May 04, 2022 6.650 7.160 6.450 7.100 1,572,969 +0.47(+7.09%)
May 03, 2022 6.680 6.770 6.350 6.630 865,170 -0.07(-1.04%)
May 02, 2022 6.690 6.810 6.460 6.700 799,012 -0.02(-0.30%)
Apr 29, 2022 6.940 7.110 6.700 6.720 868,586 -0.27(-3.86%)
Apr 28, 2022 6.670 7.110 6.670 6.990 1,130,747 +0.37(+5.59%)
Apr 27, 2022 6.550 6.770 6.550 6.620 711,248 +0.04(+0.61%)
Apr 26, 2022 6.670 6.730 6.510 6.580 1,137,514 -0.18(-2.66%)
Apr 25, 2022 6.580 6.790 6.490 6.760 1,894,325 +0.16(+2.42%)
Apr 22, 2022 6.690 6.850 6.500 6.600 1,036,442 -0.16(-2.37%)
Apr 21, 2022 7.140 7.220 6.690 6.760 1,202,700 -0.24(-3.43%)
Apr 20, 2022 7.280 7.280 6.990 7.000 1,138,535 -0.17(-2.37%)
Apr 19, 2022 6.970 7.280 6.960 7.170 1,506,227 +0.22(+3.17%)
Apr 18, 2022 7.080 7.185 6.840 6.950 762,492 -0.18(-2.52%)
Apr 14, 2022 7.320 7.340 7.090 7.130 739,573 -0.15(-2.06%)
Apr 13, 2022 7.210 7.450 7.130 7.280 715,569 +0.04(+0.55%)
Apr 12, 2022 7.450 7.580 7.230 7.240 1,353,581 +0.03(+0.42%)
Apr 11, 2022 6.950 7.320 6.790 7.210 884,957 +0.18(+2.56%)
Apr 08, 2022 7.330 7.480 7.010 7.030 813,627 -0.37(-5.00%)
Apr 07, 2022 7.550 7.550 7.150 7.400 1,294,523 -0.07(-0.94%)
Apr 06, 2022 7.470 7.580 7.390 7.470 1,102,375 -0.12(-1.58%)
Apr 05, 2022 7.860 7.860 7.500 7.590 880,021 -0.32(-4.05%)
Apr 04, 2022 7.740 8.030 7.700 7.910 1,065,549 +0.21(+2.73%)
Apr 01, 2022 7.500 7.700 7.420 7.700 1,146,418 +0.22(+2.94%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.