BTRS Holdings Inc. Class 1 Common Stockのデータ

BTRS Holdings Inc. Class 1 Common Stockの基本情報

名前 BTRS Holdings Inc. Class 1 Common Stock
ティッカー BTRS
United States
上場年 2019.0
セクター Technology

BTRS Holdings Inc. Class 1 Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.76 17.69 17.76 19.33 1314800.0 19.33
2021-02-12 17.95 17.19 17.47 17.73 1067400.0 17.73
2021-02-11 17.64 17.19 17.55 17.44 345700.0 17.44
2021-02-10 18.0 17.0 17.46 17.55 380000.0 17.55
2021-02-09 18.0 17.26 17.51 17.86 958300.0 17.86
2021-02-08 18.03 17.5 17.5 17.67 969700.0 17.67
2021-02-05 17.39 16.07 16.75 17.0 924500.0 17.0
2021-02-04 16.72 16.55 16.69 16.63 146900.0 16.63
2021-02-03 17.01 16.51 16.85 16.71 235300.0 16.71
2021-02-02 17.0 16.33 16.54 16.88 423500.0 16.88
2021-02-01 17.0 16.02 16.5 16.36 712700.0 16.36
2021-01-29 16.2 15.65 16.0 16.2 613700.0 16.2
2021-01-28 16.25 15.0 15.5 16.07 561000.0 16.07
2021-01-27 15.99 15.15 15.9 15.4 743200.0 15.4
2021-01-26 16.23 15.45 16.2 15.99 773300.0 15.99
2021-01-25 17.08 15.82 16.52 16.23 1302400.0 16.23
2021-01-22 17.49 16.47 17.29 16.62 515900.0 16.62
2021-01-21 18.0 17.37 17.38 17.45 670400.0 17.45
2021-01-20 17.45 16.57 17.24 17.37 1341800.0 17.37
2021-01-19 17.2 16.6 17.02 16.75 816900.0 16.75
2021-01-15 17.02 16.0 16.58 16.75 681800.0 16.75
2021-01-14 17.5 15.76 17.0 16.6 767600.0 16.6
2021-01-13 16.92 15.95 16.87 16.6 274400.0 16.6
2021-01-12 17.25 16.52 16.85 16.8 199200.0 16.8
2020-08-17 10.1 10.02 10.02 10.1 61500.0 10.1
2020-08-14 10.05 10.05 10.05 10.05 5300.0 10.05
2020-08-13 10.02 10.02 10.02 10.02 0.0 10.02
2020-08-12 10.02 10.02 10.02 10.02 100.0 10.02
2020-08-11 10.13 10.13 10.13 10.13 3600.0 10.13
2020-08-10 10.2 10.2 10.2 10.2 300.0 10.2
2020-08-07 10.12 10.11 10.12 10.11 27700.0 10.11
2020-08-06 10.2 10.1 10.2 10.1 1700.0 10.1
2020-08-05 10.2 10.05 10.08 10.2 2400.0 10.2
2020-08-04 10.25 10.19 10.19 10.2 9200.0 10.2
2020-08-03 10.25 10.15 10.15 10.25 24200.0 10.25
2020-07-31 10.33 10.15 10.33 10.15 82300.0 10.15
2020-07-30 10.36 10.36 10.36 10.36 0.0 10.36
2020-07-29 10.42 10.35 10.35 10.36 128600.0 10.36
2020-07-28 10.3 10.3 10.3 10.3 0.0 10.3
2020-07-27 10.3 10.3 10.3 10.3 55000.0 10.3
2020-07-24 10.4 10.3 10.3 10.35 8500.0 10.35
2020-07-23 10.35 10.29 10.3 10.35 104200.0 10.35
2020-07-22 10.36 10.3 10.36 10.3 207400.0 10.3
2020-07-21 10.45 10.31 10.31 10.4 115200.0 10.4
2020-07-20 10.4 10.34 10.34 10.35 29700.0 10.35
2020-07-17 10.35 10.25 10.25 10.31 114600.0 10.31
2020-07-16 10.26 10.22 10.22 10.25 5700.0 10.25
2020-07-15 10.27 10.2 10.2 10.27 257000.0 10.27