BTRS Holdings Inc (BTRS) Historical Stock Data
9.49 ↑0.00 (0.00%)
As of December 15, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BTRS is up 0.00% a day on average. There have been 19 days where BTRS Holdings Inc closed green and 11 days where BTRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 1 |
| 2022-12-15 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.50 | 3.20M |
| 2022-12-14 | 9.49 | 9.50 | ↑$0.01 (0.11%) | 9.49 | 9.50 | 1.31M |
| 2022-12-13 | 9.50 | 9.49 | ↓$0.01 (-0.11%) | 9.49 | 9.51 | 1.20M |
| 2022-12-12 | 9.47 | 9.46 | ↓$0.01 (-0.11%) | 9.46 | 9.48 | 1.59M |
| 2022-12-09 | 9.47 | 9.46 | ↓$0.01 (-0.11%) | 9.46 | 9.47 | 1.47M |
| 2022-12-08 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.46 | 9.47 | 1.01M |
| 2022-12-07 | 9.46 | 9.46 | ↑$0.00 (0.00%) | 9.45 | 9.47 | 1.27M |
| 2022-12-06 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.45 | 9.47 | 2.08M |
| 2022-12-05 | 9.47 | 9.45 | ↓$0.02 (-0.21%) | 9.45 | 9.47 | 1.07M |
| 2022-12-02 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.46 | 9.47 | 1.36M |
| 2022-12-01 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.46 | 9.48 | 878K |
| 2022-11-30 | 9.47 | 9.47 | ↑$0.00 (0.00%) | 9.45 | 9.48 | 1.71M |
| 2022-11-29 | 9.46 | 9.47 | ↑$0.01 (0.11%) | 9.45 | 9.47 | 1.96M |
| 2022-11-28 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.45 | 9.47 | 1.16M |
| 2022-11-25 | 9.46 | 9.45 | ↓$0.01 (-0.11%) | 9.45 | 9.47 | 551.42K |
| 2022-11-23 | 9.46 | 9.45 | ↓$0.01 (-0.11%) | 9.45 | 9.46 | 1.45M |
| 2022-11-22 | 9.46 | 9.45 | ↓$0.01 (-0.11%) | 9.45 | 9.49 | 1.76M |
| 2022-11-21 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.44 | 9.46 | 0.98M |
| 2022-11-18 | 9.47 | 9.45 | ↓$0.02 (-0.21%) | 9.45 | 9.47 | 1.59M |
| 2022-11-17 | 9.43 | 9.46 | ↑$0.03 (0.32%) | 9.43 | 9.47 | 676.11K |
| 2022-11-16 | 9.46 | 9.43 | ↓$0.03 (-0.32%) | 9.43 | 9.46 | 2.73M |
| 2022-11-15 | 9.45 | 9.47 | ↑$0.02 (0.21%) | 9.44 | 9.47 | 0.92M |
| 2022-11-14 | 9.44 | 9.45 | ↑$0.01 (0.11%) | 9.43 | 9.46 | 1.30M |
| 2022-11-11 | 9.42 | 9.45 | ↑$0.03 (0.32%) | 9.42 | 9.47 | 3.24M |
| 2022-11-10 | 9.40 | 9.44 | ↑$0.04 (0.43%) | 9.39 | 9.44 | 1.28M |
| 2022-11-09 | 9.42 | 9.38 | ↓$0.04 (-0.42%) | 9.37 | 9.42 | 6.61M |
| 2022-11-08 | 9.42 | 9.42 | ↑$0.00 (0.00%) | 9.40 | 9.42 | 1.25M |
| 2022-11-07 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.39 | 9.43 | 731.76K |
| 2022-11-04 | 9.43 | 9.41 | ↓$0.02 (-0.21%) | 9.39 | 9.43 | 6.10M |
Create an account or log in to view more rows.
$BTRS now I buy
$BTRS lets go!!
$BTRS hint hint this is when you buy a few
$BTRS Good morning gang!
$BTRS Looking for this cup to breakout.
$BTRS soon
$BTRS Tomorrow
$BTRS If options never existed
what do you think this stock would be trading at?
$BTRS f this stock
$BTRS buy the dip were blasting off