Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.