Dark

BTRS
BTRS Holdings Inc. Class 1 Common Stock
stock NASDAQ

Inactive

Dec 15, 2022

9.49USD-0.105%(-0.01)3,204,175

Pre-market

0.00USD-100.000%(-9.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-15	9.4900	9.5000	9.4900	9.4900	-0.105%	3,204,175	0.000%
2022-12-14	9.4900	9.5000	9.4900	9.5000	+0.105%	1,314,859	-0.105%
2022-12-13	9.5000	9.5100	9.4900	9.4900	+0.317%	1,204,599	0.000%
2022-12-12	9.4700	9.4800	9.4600	9.4600	0.000%	1,592,134	+0.317%
2022-12-09	9.4700	9.4700	9.4600	9.4600	-0.106%	1,474,643	+0.317%
2022-12-08	9.4600	9.4700	9.4600	9.4700	+0.106%	1,011,723	+0.211%
2022-12-07	9.4600	9.4700	9.4500	9.4600	-0.106%	1,271,232	+0.317%
2022-12-06	9.4600	9.4700	9.4500	9.4700	+0.212%	2,075,059	+0.211%
2022-12-05	9.4700	9.4700	9.4500	9.4500	-0.211%	1,073,132	+0.423%
2022-12-02	9.4600	9.4700	9.4550	9.4700	0.000%	1,360,129	+0.211%
2022-12-01	9.4600	9.4750	9.4600	9.4700	0.000%	878,004	+0.211%
2022-11-30	9.4700	9.4800	9.4500	9.4700	0.000%	1,714,402	+0.211%
2022-11-29	9.4600	9.4700	9.4500	9.4700	+0.212%	1,961,275	+0.211%
2022-11-28	9.4500	9.4700	9.4500	9.4500	0.000%	1,159,816	+0.423%
2022-11-25	9.4600	9.4700	9.4500	9.4500	0.000%	551,418	+0.423%
2022-11-23	9.4600	9.4600	9.4500	9.4500	0.000%	1,452,771	+0.423%
2022-11-22	9.4600	9.4900	9.4500	9.4500	0.000%	1,762,191	+0.423%
2022-11-21	9.4500	9.4600	9.4400	9.4500	0.000%	979,885	+0.423%
2022-11-18	9.4700	9.4700	9.4500	9.4500	-0.106%	1,702,487	+0.423%
2022-11-17	9.4300	9.4700	9.4300	9.4600	+0.318%	676,111	+0.317%
2022-11-16	9.4600	9.4600	9.4300	9.4300	-0.422%	2,728,110	+0.636%
2022-11-15	9.4500	9.4700	9.4400	9.4700	+0.212%	916,657	+0.211%
2022-11-14	9.4400	9.4600	9.4300	9.4500	0.000%	1,524,621	+0.423%
2022-11-11	9.4200	9.4700	9.4200	9.4500	+0.106%	3,240,892	+0.423%
2022-11-10	9.4000	9.4400	9.3900	9.4400	+0.640%	1,279,893	+0.530%
2022-11-09	9.4200	9.4200	9.3700	9.3800	-0.425%	6,606,038	+1.173%
2022-11-08	9.4200	9.4200	9.4000	9.4200	+0.106%	1,383,859	+0.743%
2022-11-07	9.4000	9.4300	9.3900	9.4100	0.000%	731,758	+0.850%
2022-11-04	9.4300	9.4300	9.3900	9.4100	-0.106%	6,095,722	+0.850%
2022-11-03	9.4200	9.4300	9.4000	9.4200	0.000%	1,593,604	+0.743%
2022-11-02	9.4300	9.4400	9.4100	9.4200	0.000%	1,757,007	+0.743%
2022-11-01	9.4400	9.4700	9.4100	9.4200	-0.212%	1,479,595	+0.743%
2022-10-31	9.4200	9.4400	9.4100	9.4400	+0.212%	1,270,924	+0.530%
2022-10-28	9.4200	9.4500	9.4100	9.4200	-0.106%	1,085,391	+0.743%
2022-10-27	9.4300	9.4600	9.4000	9.4300	+0.106%	752,631	+0.636%
2022-10-26	9.4000	9.4300	9.4000	9.4200	+0.213%	792,454	+0.743%
2022-10-25	9.4000	9.4300	9.4000	9.4000	-0.106%	1,120,803	+0.957%
2022-10-24	9.3900	9.4200	9.3850	9.4100	+0.213%	1,245,537	+0.850%
2022-10-21	9.3700	9.4000	9.3400	9.3900	+0.535%	716,952	+1.065%
2022-10-20	9.3900	9.4000	9.3400	9.3400	-0.532%	1,102,750	+1.606%
2022-10-19	9.3500	9.4000	9.3200	9.3900	+0.213%	943,405	+1.065%
2022-10-18	9.4100	9.4100	9.3500	9.3700	+0.107%	1,638,600	+1.281%
2022-10-17	9.3700	9.4000	9.3500	9.3600	+0.429%	1,946,259	+1.389%
2022-10-14	9.3400	9.3800	9.3100	9.3200	-0.214%	2,981,027	+1.824%
2022-10-13	9.3000	9.3400	9.2900	9.3400	+0.430%	4,883,172	+1.606%
2022-10-12	9.3100	9.3400	9.2900	9.3000	0.000%	2,794,959	+2.043%
2022-10-11	9.2900	9.3350	9.2700	9.3000	0.000%	4,659,339	+2.043%
2022-10-10	9.3000	9.3100	9.2600	9.3000	+0.216%	1,960,112	+2.043%
2022-10-07	9.2800	9.3250	9.2600	9.2800	-0.322%	5,124,184	+2.263%
2022-10-06	9.2800	9.3300	9.2800	9.3100	+0.108%	1,790,203	+1.933%
2022-10-05	9.3000	9.3100	9.2600	9.3000	+0.324%	5,756,357	+2.043%
2022-10-04	9.3000	9.3500	9.2600	9.2700	0.000%	4,774,211	+2.373%
2022-10-03	9.2800	9.2900	9.2200	9.2700	+0.108%	8,570,473	+2.373%
2022-09-30	9.2600	9.3000	9.2500	9.2600	-0.216%	5,209,933	+2.484%
2022-09-29	9.2700	9.3500	9.2500	9.2800	0.000%	9,765,390	+2.263%
2022-09-28	9.3000	9.3000	9.1900	9.2800	+60.832%	74,021,059	+2.263%
2022-09-27	5.9500	5.9600	5.6950	5.7700	-1.704%	501,712	+64.471%
2022-09-26	5.9100	6.0200	5.7050	5.8700	+1.733%	986,796	+61.670%
2022-09-23	5.7800	5.9300	5.6850	5.7700	-2.037%	437,929	+64.471%
2022-09-22	6.1300	6.1600	5.7950	5.8900	-4.847%	411,076	+61.121%
2022-09-21	6.4000	6.4350	6.1800	6.1900	-2.673%	496,282	+53.312%
2022-09-20	6.3300	6.3900	6.0900	6.3600	+0.157%	283,579	+49.214%
2022-09-19	6.3600	6.5300	6.1150	6.3500	-2.157%	427,486	+49.449%
2022-09-16	6.6100	6.7150	6.4600	6.4900	-3.994%	1,174,691	+46.225%
2022-09-15	6.6500	6.9500	6.6300	6.7600	-0.734%	662,207	+40.385%
2022-09-14	6.6200	6.8100	6.5750	6.8100	+2.252%	771,826	+39.354%
2022-09-13	6.6700	6.8800	6.0100	6.6600	-5.532%	743,252	+42.492%
2022-09-12	7.0800	7.2100	6.9800	7.0500	+0.142%	702,964	+34.610%
2022-09-09	6.7100	7.0500	6.7100	7.0400	+5.232%	690,954	+34.801%
2022-09-08	6.5900	6.7300	6.4300	6.6900	+0.450%	786,482	+41.854%
2022-09-07	6.3900	6.7000	6.3900	6.6600	+3.738%	1,278,326	+42.492%
2022-09-06	6.5000	6.5600	6.3800	6.4200	+0.156%	324,892	+47.819%
2022-09-02	6.4900	6.4900	6.2700	6.4100	0.000%	355,817	+48.050%
2022-09-01	6.8300	6.8300	6.1150	6.4100	-5.178%	630,238	+48.050%
2022-08-31	6.8700	6.9800	6.6900	6.7600	+0.446%	1,132,725	+40.385%
2022-08-30	6.7800	6.7800	6.6100	6.7300	+1.970%	969,717	+41.010%
2022-08-29	6.5000	6.7500	6.4900	6.6000	-0.151%	586,626	+43.788%
2022-08-26	7.0100	7.1600	6.6000	6.6100	-5.706%	785,498	+43.570%
2022-08-25	6.9300	7.0400	6.8800	7.0100	+2.187%	253,984	+35.378%
2022-08-24	6.8000	6.9800	6.8000	6.8600	+0.882%	204,435	+38.338%
2022-08-23	6.8700	7.0700	6.7900	6.8000	-1.163%	703,147	+39.559%
2022-08-22	6.8700	6.9700	6.7400	6.8800	-2.411%	580,716	+37.936%
2022-08-19	7.3250	7.3250	7.0300	7.0500	-4.472%	394,906	+34.610%
2022-08-18	7.4600	7.4700	7.3400	7.3800	-0.940%	266,449	+28.591%
2022-08-17	7.4800	7.5700	7.3400	7.4500	-2.359%	473,262	+27.383%
2022-08-16	7.6600	7.7650	7.4400	7.6300	-0.392%	868,751	+24.377%
2022-08-15	7.6100	7.8300	7.4300	7.6600	-2.296%	943,116	+23.890%
2022-08-12	7.5000	7.8500	7.3650	7.8400	+4.394%	1,296,175	+21.046%
2022-08-11	7.2500	7.7500	7.2200	7.5100	+2.877%	1,564,166	+26.365%
2022-08-10	7.3400	7.9100	7.2050	7.3000	+6.259%	1,240,132	+30.000%
2022-08-09	6.9100	6.9900	6.6860	6.8700	-1.293%	787,403	+38.137%
2022-08-08	6.7300	7.0300	6.7300	6.9600	+2.655%	610,110	+36.351%
2022-08-05	6.6300	6.9500	6.6100	6.7800	+0.148%	469,082	+39.971%
2022-08-04	6.7700	6.8550	6.6350	6.7700	-0.295%	720,879	+40.177%
2022-08-03	6.4500	6.7900	6.4300	6.7900	+6.260%	940,679	+39.764%
2022-08-02	6.2000	6.5250	5.8000	6.3900	+1.108%	883,551	+48.513%
2022-08-01	6.2900	6.5050	6.1050	6.3200	-2.016%	1,359,950	+50.158%
2022-07-29	6.1100	6.5050	6.0400	6.4500	+5.738%	1,003,587	+47.132%
2022-07-28	5.6300	6.1200	5.5450	6.1000	+7.394%	1,030,341	+55.574%
2022-07-27	5.3800	6.2500	5.2650	5.6800	+7.985%	2,677,190	+67.077%
2022-07-26	5.3400	5.3700	5.1900	5.2600	-2.412%	787,229	+80.418%
2022-07-25	5.5900	5.5900	5.3500	5.3900	-2.532%	384,175	+76.067%
2022-07-22	5.8100	5.8600	5.4500	5.5300	-4.655%	487,393	+71.609%
2022-07-21	5.6300	5.8200	5.6300	5.8000	+2.113%	1,081,379	+63.621%
2022-07-20	5.4500	5.8000	5.3800	5.6800	+5.185%	1,200,301	+67.077%
2022-07-19	5.4000	5.4500	5.3100	5.4000	+2.467%	2,181,726	+75.741%
2022-07-18	5.4600	5.5500	5.2300	5.2700	-1.311%	646,595	+80.076%
2022-07-15	5.3600	5.4000	5.2300	5.3400	+2.495%	543,999	+77.715%
2022-07-14	5.2000	5.3100	5.1150	5.2100	-2.434%	516,295	+82.150%
2022-07-13	5.2300	5.4600	5.1050	5.3400	-0.373%	1,331,014	+77.715%
2022-07-12	5.4700	5.6400	5.3000	5.3600	-1.107%	310,287	+77.052%
2022-07-11	5.4800	5.5550	5.3800	5.4200	-2.693%	461,073	+75.092%
2022-07-08	5.5600	5.7500	5.3550	5.5700	-1.764%	983,046	+70.377%
2022-07-07	5.3900	5.7000	5.0800	5.6700	+4.806%	722,998	+67.372%
2022-07-06	5.3600	5.5050	5.3400	5.4100	+1.121%	778,350	+75.416%
2022-07-05	4.9200	5.3600	4.7500	5.3500	+5.941%	571,163	+77.383%
2022-07-01	4.9500	5.1550	4.9500	5.0500	+1.406%	515,409	+87.921%
2022-06-30	4.9400	5.0250	4.7400	4.9800	-1.775%	1,015,446	+90.562%
2022-06-29	5.2700	5.4450	5.0000	5.0700	-2.687%	588,792	+87.179%
2022-06-28	5.3700	5.3700	5.1700	5.2100	-1.326%	969,686	+82.150%
2022-06-27	5.8150	5.8150	5.2500	5.2800	-5.714%	863,248	+79.735%
2022-06-24	5.3500	5.6800	5.0000	5.6000	+6.262%	2,259,847	+69.464%
2022-06-23	4.7900	5.2700	4.7700	5.2700	+11.890%	1,082,730	+80.076%
2022-06-22	4.6300	4.9700	4.4800	4.7100	+2.838%	1,192,973	+101.486%
2022-06-21	4.6000	4.7200	4.5200	4.5800	+1.552%	1,057,291	+107.205%
2022-06-17	4.5800	4.6300	4.4300	4.5100	-0.221%	1,748,869	+110.421%
2022-06-16	4.6200	4.8760	4.4900	4.5200	-6.612%	1,840,151	+109.956%
2022-06-15	4.5200	4.9600	4.5200	4.8400	+10.251%	1,116,707	+96.074%
2022-06-14	4.3600	4.5300	4.2100	4.3900	+0.920%	904,932	+116.173%
2022-06-13	4.5200	4.6400	4.3100	4.3500	-8.034%	690,568	+118.161%
2022-06-10	4.6800	4.8700	4.6500	4.7300	-2.875%	767,880	+100.634%
2022-06-09	5.1400	5.1400	4.8300	4.8700	-6.526%	701,192	+94.867%
2022-06-08	5.0700	5.2800	4.9900	5.2100	+1.362%	528,649	+82.150%
2022-06-07	4.8200	5.1400	4.7400	5.1400	+4.049%	915,172	+84.630%
2022-06-06	5.0200	5.0900	4.8900	4.9400	-0.202%	564,014	+92.105%
2022-06-03	4.9900	5.0700	4.8600	4.9500	-2.941%	492,331	+91.717%
2022-06-02	4.8800	5.1700	4.7600	5.1000	+3.870%	626,928	+86.078%
2022-06-01	5.0000	5.1200	4.8700	4.9100	-1.207%	720,871	+93.279%
2022-05-31	5.2500	5.3250	4.9250	4.9700	-5.333%	2,217,717	+90.946%
2022-05-27	5.1500	5.3150	5.1050	5.2500	+4.167%	1,550,085	+80.762%
2022-05-26	4.7900	5.0800	4.7400	5.0400	+5.439%	1,504,406	+88.294%
2022-05-25	4.5600	4.8600	4.5300	4.7800	+3.688%	564,023	+98.536%
2022-05-24	4.7800	4.8600	4.5700	4.6100	-5.533%	952,707	+105.857%
2022-05-23	4.9200	4.9650	4.7700	4.8800	+0.412%	747,689	+94.467%
2022-05-20	4.8500	4.9100	4.6200	4.8600	+2.316%	664,381	+95.267%
2022-05-19	4.7400	5.0300	4.7300	4.7500	-0.835%	701,187	+99.789%
2022-05-18	5.0600	5.1100	4.6550	4.7900	-7.529%	1,337,994	+98.121%
2022-05-17	4.9500	5.2700	4.8412	5.1800	+8.142%	1,080,689	+83.205%
2022-05-16	4.6900	4.9650	4.5600	4.7900	+1.268%	1,759,073	+98.121%
2022-05-13	4.3700	4.8250	4.3450	4.7300	+11.820%	1,193,174	+100.634%
2022-05-12	4.0800	4.4400	3.9500	4.2300	-0.704%	2,384,656	+124.350%
2022-05-11	5.1800	5.3500	4.1900	4.2600	-22.686%	3,527,322	+122.770%
2022-05-10	5.7900	5.8700	5.3200	5.5100	-1.431%	1,841,541	+72.232%
2022-05-09	5.8700	6.0000	5.5000	5.5900	-7.603%	1,246,781	+69.767%
2022-05-06	6.5100	6.5350	5.9400	6.0500	-8.194%	1,390,069	+56.860%
2022-05-05	6.9200	6.9300	6.4600	6.5900	-7.183%	1,063,713	+44.006%
2022-05-04	6.6500	7.1600	6.4500	7.1000	+7.089%	1,572,969	+33.662%
2022-05-03	6.6800	6.7700	6.3500	6.6300	-1.045%	865,170	+43.137%
2022-05-02	6.6900	6.8100	6.4600	6.7000	-0.298%	799,012	+41.642%
2022-04-29	6.9400	7.1100	6.7000	6.7200	-3.863%	868,586	+41.220%
2022-04-28	6.6700	7.1100	6.6700	6.9900	+5.589%	988,343	+35.765%
2022-04-27	6.5500	6.7700	6.5500	6.6200	+0.608%	711,248	+43.353%
2022-04-26	6.6700	6.7300	6.5100	6.5800	-2.663%	1,137,514	+44.225%
2022-04-25	6.5800	6.7900	6.4900	6.7600	+2.424%	1,894,325	+40.385%
2022-04-22	6.6900	6.8500	6.5000	6.6000	-2.367%	1,036,442	+43.788%
2022-04-21	7.1400	7.2200	6.6900	6.7600	-3.429%	1,202,700	+40.385%
2022-04-20	7.2800	7.2800	6.9900	7.0000	-2.371%	1,138,535	+35.571%
2022-04-19	6.9700	7.2800	6.9600	7.1700	+3.165%	1,506,227	+32.357%
2022-04-18	7.0800	7.1850	6.8400	6.9500	-2.525%	762,492	+36.547%
2022-04-14	7.3200	7.3400	7.0900	7.1300	-2.060%	739,573	+33.100%
2022-04-13	7.2100	7.4500	7.1300	7.2800	+0.552%	715,569	+30.357%
2022-04-12	7.4500	7.5800	7.2300	7.2400	+0.416%	1,353,581	+31.077%
2022-04-11	6.9500	7.3200	6.7900	7.2100	+2.560%	884,957	+31.623%
2022-04-08	7.3300	7.4800	7.0100	7.0300	-5.000%	813,627	+34.993%
2022-04-07	7.5500	7.5500	7.1500	7.4000	-0.937%	1,294,523	+28.243%
2022-04-06	7.4700	7.5800	7.3900	7.4700	-1.581%	1,102,375	+27.041%
2022-04-05	7.8600	7.8600	7.5000	7.5900	-4.046%	880,023	+25.033%
2022-04-04	7.7400	8.0300	7.7000	7.9100	+2.727%	1,065,549	+19.975%
2022-04-01	7.5000	7.7000	7.4200	7.7000	+2.941%	1,146,418	+23.247%
2022-03-31	7.5600	7.5600	7.4100	7.4800	+0.403%	981,823	+26.872%
2022-03-30	7.3900	7.6400	7.2200	7.4500	+0.404%	889,122	+27.383%
2022-03-29	7.3500	7.5400	7.1900	7.4200	+3.199%	696,437	+27.898%
2022-03-28	7.1300	7.2400	6.9400	7.1900	+1.268%	449,572	+31.989%
2022-03-25	7.2600	7.2600	7.0000	7.1000	-1.798%	647,499	+33.662%
2022-03-24	7.1900	7.2550	6.9900	7.2300	+0.978%	517,300	+31.259%
2022-03-23	7.1500	7.3400	6.9800	7.1600	-1.648%	869,133	+32.542%
2022-03-22	6.8900	7.3200	6.7800	7.2800	+6.122%	1,511,610	+30.357%
2022-03-21	6.9000	7.0400	6.7900	6.8600	-1.719%	755,572	+38.338%
2022-03-18	6.5100	7.2100	6.4800	6.9800	+7.716%	5,554,772	+35.960%
2022-03-17	6.3900	6.6100	6.3900	6.4800	-0.308%	1,006,696	+46.451%
2022-03-16	6.1300	6.5600	6.1300	6.5000	+5.348%	1,111,810	+46.000%
2022-03-15	5.9200	6.1700	5.9050	6.1700	+4.399%	822,813	+53.809%
2022-03-14	6.1500	6.2700	5.8700	5.9100	-3.589%	715,323	+60.575%
2022-03-11	6.5100	6.5100	6.0700	6.1300	-4.961%	585,091	+54.812%
2022-03-10	6.2400	6.4600	6.1900	6.4500	-0.463%	903,075	+47.132%
2022-03-09	6.3400	6.5000	6.2100	6.4800	+5.710%	706,814	+46.451%
2022-03-08	5.9100	6.3200	5.8000	6.1300	+4.075%	701,952	+54.812%
2022-03-07	6.2000	6.3600	5.8700	5.8900	-4.538%	768,711	+61.121%
2022-03-04	6.4600	6.4800	6.0600	6.1700	-3.292%	797,221	+53.809%
2022-03-03	6.5100	6.5150	6.3000	6.3800	-1.695%	1,159,268	+48.746%
2022-03-02	5.8300	6.5300	5.8250	6.4900	+15.893%	2,041,361	+46.225%
2022-03-01	6.0300	6.2400	5.4900	5.6000	-8.197%	1,578,059	+69.464%
2022-02-28	6.0200	6.2300	5.8900	6.1000	+0.164%	1,542,613	+55.574%
2022-02-25	5.9400	6.1100	5.7400	6.0900	+3.748%	711,978	+55.829%
2022-02-24	5.3800	5.9200	5.2800	5.8700	+4.635%	837,470	+61.670%
2022-02-23	6.2300	6.2300	5.5900	5.6100	-8.780%	907,712	+69.162%
2022-02-22	5.6600	6.2500	5.5200	6.1500	+9.043%	1,476,092	+54.309%
2022-02-18	5.7500	5.8650	5.6300	5.6400	-2.926%	645,780	+68.262%
2022-02-17	6.1400	6.2200	5.7650	5.8100	-6.441%	455,829	+63.339%
2022-02-16	6.2800	6.4500	6.1200	6.2100	-2.665%	430,471	+52.818%
2022-02-15	6.2900	6.4702	6.2200	6.3800	+3.909%	469,792	+48.746%
2022-02-14	6.0900	6.3100	5.9300	6.1400	+1.824%	519,960	+54.560%
2022-02-11	6.4400	6.4400	5.9650	6.0300	-4.890%	481,046	+57.380%
2022-02-10	6.3000	6.6300	6.2850	6.3400	-2.462%	791,961	+49.685%
2022-02-09	6.3400	6.5200	6.2900	6.5000	+3.668%	445,836	+46.000%
2022-02-08	6.2600	6.3600	6.1500	6.2700	-0.318%	522,777	+51.356%
2022-02-07	6.3500	6.4600	6.1200	6.2900	+0.640%	428,462	+50.874%
2022-02-04	6.0100	6.3100	5.9300	6.2500	+4.167%	564,871	+51.840%
2022-02-03	5.9800	6.1000	5.8800	6.0000	-3.069%	808,687	+58.167%
2022-02-02	6.6500	6.7100	6.1200	6.1900	-5.640%	552,855	+53.312%
2022-02-01	6.4600	6.5800	6.2000	6.5600	+2.500%	810,729	+44.665%
2022-01-31	5.9600	6.4300	5.8700	6.4000	+9.029%	769,847	+48.281%
2022-01-28	5.8200	6.0600	5.6000	5.8700	+2.443%	747,605	+61.670%
2022-01-27	6.1450	6.1750	5.6850	5.7300	-1.715%	812,511	+65.620%
2022-01-26	6.2200	6.4400	5.7500	5.8300	-1.354%	1,223,888	+62.779%
2022-01-25	6.2500	6.3500	5.8050	5.9100	-7.221%	1,112,227	+60.575%
2022-01-24	6.0400	6.4000	5.7500	6.3700	+4.255%	753,616	+48.980%
2022-01-21	6.4100	6.5200	6.0950	6.1100	-4.232%	862,485	+55.319%
2022-01-20	6.5700	6.8700	6.3600	6.3800	0.000%	939,057	+48.746%
2022-01-19	6.2800	6.6200	6.2800	6.3800	+1.917%	1,189,445	+48.746%
2022-01-18	6.4900	6.5500	6.1750	6.2600	-5.865%	1,215,888	+51.597%
2022-01-14	6.7600	6.8500	6.4800	6.6500	-1.042%	1,120,523	+42.707%
2022-01-13	6.9700	7.1250	6.6900	6.7200	-3.030%	888,501	+41.220%
2022-01-12	7.1900	7.6350	6.8950	6.9300	-1.282%	1,035,201	+36.941%
2022-01-11	6.8900	7.1600	6.6600	7.0200	+1.739%	1,237,186	+35.185%
2022-01-10	6.7500	6.9150	6.2700	6.9000	+3.139%	1,376,513	+37.536%
2022-01-07	7.0200	7.0700	6.5900	6.6900	-3.741%	1,225,872	+41.854%
2022-01-06	7.0400	7.2300	6.8700	6.9500	-1.975%	785,823	+36.547%
2022-01-05	7.5800	7.6300	7.0300	7.0900	-7.682%	630,252	+33.850%
2022-01-04	8.0700	8.2300	7.4500	7.6800	-5.185%	586,867	+23.568%
2022-01-03	7.8600	8.1300	7.6000	8.1000	+3.581%	555,041	+17.160%
2021-12-31	7.8500	8.1100	7.7000	7.8200	-0.887%	924,558	+21.355%
2021-12-30	7.6500	8.0300	7.4600	7.8900	+5.200%	1,498,138	+20.279%
2021-12-29	7.8500	7.8500	7.4300	7.5000	-2.597%	789,112	+26.533%
2021-12-28	7.7800	7.8500	7.5100	7.7000	-1.535%	701,662	+23.247%
2021-12-27	8.2000	8.2000	7.7100	7.8200	-2.736%	624,688	+21.355%
2021-12-23	7.9300	8.1500	7.7113	8.0400	+2.551%	746,889	+18.035%
2021-12-22	8.0200	8.2200	7.8000	7.8400	-1.259%	522,586	+21.046%
2021-12-21	7.6500	8.0600	7.6500	7.9400	+5.166%	785,401	+19.521%
2021-12-20	7.6500	7.7200	7.3300	7.5500	-4.066%	1,081,522	+25.695%
2021-12-17	7.3600	8.0000	7.3000	7.8700	+4.377%	2,690,422	+20.584%
2021-12-16	8.1450	8.1450	7.5100	7.5400	-3.209%	751,632	+25.862%
2021-12-15	7.7550	7.9200	7.5500	7.7900	+0.257%	1,652,612	+21.823%
2021-12-14	8.0400	8.1750	7.5100	7.7700	-2.264%	923,790	+22.136%
2021-12-13	7.8700	8.0950	7.7700	7.9500	+0.126%	748,605	+19.371%
2021-12-10	8.1200	8.2900	7.8800	7.9400	-1.733%	890,029	+19.521%
2021-12-09	7.8122	8.4500	7.8122	8.0800	-4.265%	1,380,222	+17.450%
2021-12-08	8.2150	8.4500	7.8711	8.4400	+7.243%	1,882,387	+12.441%
2021-12-07	7.4000	7.9100	7.4000	7.8700	+8.852%	1,745,529	+20.584%
2021-12-06	6.8900	7.3100	6.6400	7.2300	+4.631%	1,794,540	+31.259%
2021-12-03	7.1200	7.2300	6.7300	6.9100	-3.221%	1,294,827	+37.337%
2021-12-02	6.9500	7.1800	6.7675	7.1400	+2.586%	1,759,398	+32.913%
2021-12-01	7.5800	7.7100	6.9100	6.9600	-6.702%	1,520,753	+36.351%
2021-11-30	7.2900	7.5300	7.1800	7.4600	+1.359%	2,267,760	+27.212%
2021-11-29	7.8300	7.9400	7.3200	7.3600	-5.398%	4,085,198	+28.940%
2021-11-26	7.9600	8.0900	7.7500	7.7800	-4.890%	836,795	+21.979%
2021-11-24	8.1100	8.2800	7.8600	8.1800	-0.122%	1,392,901	+16.015%
2021-11-23	8.8400	8.8950	8.0700	8.1900	-8.081%	1,360,777	+15.873%
2021-11-22	8.7600	9.1700	8.4500	8.9100	+4.455%	2,753,596	+6.510%
2021-11-19	8.7100	8.7100	8.4150	8.5300	-2.514%	1,473,822	+11.254%
2021-11-18	8.7900	9.6200	8.6700	8.7500	+0.806%	1,823,259	+8.457%
2021-11-17	8.8400	8.8600	8.4600	8.6800	-1.364%	719,930	+9.332%
2021-11-16	8.7700	8.8800	8.5600	8.8000	-0.227%	899,078	+7.841%
2021-11-15	8.9300	9.1300	8.6150	8.8200	+0.341%	1,027,410	+7.596%
2021-11-12	8.7900	8.9100	8.6900	8.7900	+0.342%	893,406	+7.964%
2021-11-11	9.2100	9.4900	8.5800	8.7600	-1.129%	3,382,638	+8.333%
2021-11-10	9.0300	9.2500	8.8200	8.8600	-2.744%	705,604	+7.111%
2021-11-09	9.5000	9.9608	8.9900	9.1100	-2.982%	859,225	+4.171%
2021-11-08	9.0500	9.5900	8.9900	9.3900	+12.321%	1,919,081	+1.065%
2021-11-05	8.5700	8.7800	8.2900	8.3600	-1.763%	943,936	+13.517%
2021-11-04	9.0400	9.1000	8.4900	8.5100	-3.950%	1,202,800	+11.516%
2021-11-03	8.7700	9.0890	8.7300	8.8600	+0.682%	517,917	+7.111%
2021-11-02	8.9200	8.9900	8.5400	8.8000	+0.457%	635,947	+7.841%
2021-11-01	8.5600	8.8600	8.5450	8.7600	+1.979%	561,165	+8.333%
2021-10-29	8.6800	8.8200	8.5000	8.5900	-1.264%	714,124	+10.477%
2021-10-28	8.8500	8.8500	8.4700	8.7000	+0.694%	1,329,069	+9.080%
2021-10-27	9.2600	9.3400	8.6300	8.6400	-6.796%	944,133	+9.838%
2021-10-26	9.5200	9.6300	9.2300	9.2700	-2.524%	675,028	+2.373%
2021-10-25	9.4100	9.6800	9.3800	9.5100	+1.063%	557,909	-0.210%
2021-10-22	9.7000	9.8100	9.3800	9.4100	-3.487%	551,462	+0.850%
2021-10-21	9.9200	10.0750	9.6650	9.7500	-0.612%	654,551	-2.667%
2021-10-20	9.7700	9.9800	9.7200	9.8100	+0.615%	1,054,050	-3.262%
2021-10-19	9.4300	9.8300	9.3800	9.7500	+2.740%	997,775	-2.667%
2021-10-18	9.6100	9.6500	9.4600	9.4900	-1.454%	691,076	0.000%
2021-10-15	9.9400	10.0500	9.5500	9.6300	-1.935%	1,214,674	-1.454%
2021-10-14	10.2100	10.8450	9.3000	9.8200	-1.702%	4,159,962	-3.360%
2021-10-13	10.0800	10.1500	9.8400	9.9900	-0.893%	719,064	-5.005%
2021-10-12	10.0500	10.3800	9.9600	10.0800	+2.024%	557,277	-5.853%
2021-10-11	10.1300	10.1700	9.8400	9.8800	-3.042%	483,624	-3.947%
2021-10-08	10.5000	10.8600	10.1400	10.1900	-2.488%	331,067	-6.869%
2021-10-07	10.5300	10.6400	10.3500	10.4500	+1.555%	457,624	-9.187%
2021-10-06	10.3700	10.6000	10.2300	10.2900	-2.000%	822,245	-7.775%
2021-10-05	10.6100	10.8000	10.3600	10.5000	-0.568%	694,666	-9.619%
2021-10-04	10.8100	10.9541	10.2750	10.5600	-3.650%	970,512	-10.133%
2021-10-01	10.7400	11.0100	10.6400	10.9600	+3.008%	786,444	-13.412%
2021-09-30	10.6400	10.7500	10.3000	10.6400	+3.001%	1,546,213	-10.808%
2021-09-29	10.4000	10.9500	10.1900	10.3300	+0.780%	936,248	-8.132%
2021-09-28	10.4800	10.4900	10.0500	10.2500	-3.756%	994,788	-7.415%
2021-09-27	10.4800	10.8500	10.2800	10.6500	+0.472%	506,521	-10.892%
2021-09-24	10.4700	10.6150	10.3000	10.6000	+0.094%	509,078	-10.472%
2021-09-23	10.7200	10.7200	10.2300	10.5900	+1.729%	621,389	-10.387%
2021-09-22	10.4600	10.8500	10.3850	10.4100	-1.140%	665,034	-8.838%
2021-09-21	10.8200	10.9600	10.4600	10.5300	-1.589%	927,980	-9.877%
2021-09-20	10.7600	10.8000	10.4600	10.7000	-2.461%	1,050,353	-11.308%
2021-09-17	11.1100	11.4800	10.8100	10.9700	-2.054%	2,784,134	-13.491%
2021-09-16	11.2600	11.2900	10.9300	11.2000	-0.089%	1,031,497	-15.268%
2021-09-15	10.9300	11.3300	10.6200	11.2100	+12.890%	2,209,971	-15.343%
2021-09-14	10.1000	10.3600	9.8300	9.9300	-1.488%	543,895	-4.431%
2021-09-13	10.5600	10.5600	10.0200	10.0800	-3.356%	933,076	-5.853%
2021-09-10	11.4100	11.4100	10.2600	10.4300	-1.418%	1,102,806	-9.012%
2021-09-09	10.9000	10.9000	10.5100	10.5800	-1.398%	1,226,930	-10.302%
2021-09-08	11.4400	11.4400	10.5950	10.7300	-2.455%	432,946	-11.556%
2021-09-07	11.2200	11.3800	10.9700	11.0000	-2.482%	566,441	-13.727%
2021-09-03	11.3900	11.4850	11.1300	11.2800	-1.742%	488,769	-15.869%
2021-09-02	11.3000	11.9550	11.1900	11.4800	+2.044%	812,458	-17.334%
2021-09-01	10.9100	11.3200	10.7100	11.2500	+3.116%	576,566	-15.644%
2021-08-31	10.9800	11.1400	10.8500	10.9100	-0.998%	589,036	-13.016%
2021-08-30	11.3000	11.3200	10.9600	11.0200	-2.218%	584,402	-13.884%
2021-08-27	10.9600	11.4100	10.9200	11.2700	+3.585%	1,117,996	-15.794%
2021-08-26	11.0700	11.1700	10.7200	10.8800	-2.334%	491,412	-12.776%
2021-08-25	11.3000	11.3900	11.0800	11.1400	-1.590%	583,207	-14.811%
2021-08-24	11.4200	11.5600	11.1300	11.3200	+0.891%	647,445	-16.166%
2021-08-23	10.9600	11.5000	10.8700	11.2200	+3.793%	869,032	-15.419%
2021-08-20	10.6700	11.0500	10.6700	10.8100	+1.217%	434,102	-12.211%
2021-08-19	10.5100	10.8155	10.4950	10.6800	+1.521%	619,772	-11.142%
2021-08-18	10.4800	10.6600	10.2100	10.5200	0.000%	784,422	-9.791%
2021-08-17	12.1900	12.1900	10.4700	10.5200	-6.071%	873,438	-9.791%
2021-08-16	11.8700	11.9000	11.1600	11.2000	-6.628%	1,392,191	-15.268%
2021-08-13	12.0600	12.0600	11.6400	11.9950	-0.374%	640,134	-20.884%
2021-08-12	11.9100	12.3200	11.2400	12.0400	+3.972%	1,206,427	-21.179%
2021-08-11	11.5300	11.6000	11.0200	11.5800	+0.783%	639,318	-18.048%
2021-08-10	11.8400	11.9200	11.4500	11.4900	-2.462%	656,990	-17.406%
2021-08-09	11.7500	11.9475	11.6200	11.7800	+0.085%	316,251	-19.440%
2021-08-06	12.0600	12.0600	11.7350	11.7700	-2.243%	293,768	-19.371%
2021-08-05	11.7600	12.1800	11.5800	12.0400	+2.294%	436,317	-21.179%
2021-08-04	11.4000	11.8046	11.2700	11.7700	+2.705%	567,723	-19.371%
2021-08-03	11.7900	11.8200	11.4400	11.4600	-2.135%	386,984	-17.190%
2021-08-02	11.7800	12.0000	11.6200	11.7100	0.000%	506,023	-18.958%
2021-07-30	11.8300	12.0500	11.4900	11.7100	-1.844%	562,046	-18.958%
2021-07-29	12.0000	12.1700	11.8700	11.9300	-0.749%	220,133	-20.453%
2021-07-28	11.9300	12.1900	11.8800	12.0200	+1.520%	269,843	-21.048%
2021-07-27	12.0200	12.1100	11.7500	11.8400	-1.987%	597,257	-19.848%
2021-07-26	12.3600	12.4650	12.0500	12.0800	-2.028%	479,888	-21.440%
2021-07-23	12.7900	12.8500	12.2850	12.3300	-3.066%	510,051	-23.033%
2021-07-22	12.9600	13.1100	12.6900	12.7200	-1.700%	393,095	-25.393%
2021-07-21	12.5400	13.0200	12.5000	12.9400	+3.190%	572,645	-26.662%
2021-07-20	12.3200	12.6800	12.1250	12.5400	+2.200%	780,117	-24.322%
2021-07-19	12.0900	12.4950	11.9000	12.2700	-1.128%	737,493	-22.657%
2021-07-16	12.5700	12.7200	12.2050	12.4100	-0.401%	475,385	-23.529%
2021-07-15	12.6100	12.9500	12.2800	12.4600	-1.812%	317,658	-23.836%
2021-07-14	13.0300	13.1250	12.6700	12.6900	-1.399%	595,410	-25.217%
2021-07-13	13.0600	13.0600	12.8003	12.8700	-1.455%	832,175	-26.263%
2021-07-12	12.9400	13.1150	12.6500	13.0600	+1.634%	439,127	-27.335%
2021-07-09	12.7200	12.9100	12.5800	12.8500	+0.666%	566,572	-26.148%
2021-07-08	13.0200	13.0300	12.4700	12.7650	-4.952%	1,236,299	-25.656%
2021-07-07	13.4450	13.8700	13.2800	13.4300	-2.327%	1,789,027	-29.337%
2021-07-06	13.5000	13.8200	13.5000	13.7500	+2.383%	1,232,084	-30.982%
2021-07-02	13.1100	13.4800	12.9300	13.4300	+3.707%	1,836,164	-29.337%
2021-07-01	12.5900	12.9750	12.5000	12.9500	+2.615%	7,132,634	-26.718%
2021-06-30	12.8500	12.9900	12.3750	12.6200	-2.998%	1,350,020	-24.802%

.dark-mode .v7bL3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v7bL3d{ color: #333333; background-color: white; border: 2px solid #333333; }BTRSBTRS Holdings Inc. Class 1 Common Stockstock NASDAQ

BTRS
BTRS Holdings Inc. Class 1 Common Stock
stock NASDAQ