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