Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
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%)
Jun 01, 2022 5.000 5.120 4.870 4.910 720,869 -0.06(-1.21%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.