Bottomline Technologies Inc. Common Stockのデータ

Bottomline Technologies Inc. Common Stockの基本情報

名前 Bottomline Technologies Inc. Common Stock
ティッカー EPAY
国 United States
上場年 1999.0
セクター Technology

Bottomline Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.31 44.87 45.53 46.04 259100.0 46.04
2021-02-12 46.79 45.37 46.79 45.74 126300.0 45.74
2021-02-11 47.47 46.02 47.26 46.78 248200.0 46.78
2021-02-10 47.79 46.66 46.97 47.22 194700.0 47.22
2021-02-09 47.31 45.42 47.22 46.92 349600.0 46.92
2021-02-08 49.44 47.04 47.53 47.34 279300.0 47.34
2021-02-05 48.28 46.45 47.19 47.36 171900.0 47.36
2021-02-04 47.61 45.3 45.41 47.02 278000.0 47.02
2021-02-03 49.46 43.0 43.0 45.38 498600.0 45.38
2021-02-02 49.96 48.76 49.68 49.96 302600.0 49.96
2021-02-01 49.52 47.8 48.23 49.21 170000.0 49.21
2021-01-29 48.93 47.0 48.38 47.78 600500.0 47.78
2021-01-28 49.48 44.8 48.25 48.63 278900.0 48.63
2021-01-27 49.21 47.25 49.14 47.52 312900.0 47.52
2021-01-26 51.27 49.72 51.27 49.98 188300.0 49.98
2021-01-25 51.65 50.04 51.65 50.86 117300.0 50.86
2021-01-22 52.42 50.81 51.98 51.69 210100.0 51.69
2021-01-21 52.93 51.0 52.64 52.16 136400.0 52.16
2021-01-20 53.68 52.19 53.07 52.5 178100.0 52.5
2021-01-19 53.52 52.29 53.21 52.71 131800.0 52.71
2021-01-15 53.56 51.76 52.97 52.59 173700.0 52.59
2021-01-14 55.09 53.04 53.93 53.35 166000.0 53.35
2021-01-13 54.84 53.59 53.86 53.67 177800.0 53.67
2021-01-12 54.96 53.17 54.61 53.95 157300.0 53.95
2021-01-11 54.47 53.17 53.4 54.39 115000.0 54.39
2021-01-08 54.6 53.1 54.22 53.86 205000.0 53.86
2021-01-07 53.94 52.67 53.03 53.77 139000.0 53.77
2021-01-06 53.09 50.3 51.34 52.72 308500.0 52.72
2021-01-05 52.81 50.82 52.01 51.12 256600.0 51.12
2021-01-04 53.79 50.72 53.06 52.13 331700.0 52.13
2020-12-31 53.1 52.05 52.64 52.74 204600.0 52.74
2020-12-30 53.02 51.55 51.55 52.63 140800.0 52.63
2020-12-29 51.81 51.07 51.45 51.69 273900.0 51.69
2020-12-28 51.85 50.0 51.3 51.45 231400.0 51.45
2020-12-24 51.47 50.06 50.06 50.77 52300.0 50.77
2020-12-23 50.14 48.9 49.01 50.01 190500.0 50.01
2020-12-22 49.03 47.85 48.37 48.71 168300.0 48.71
2020-12-21 49.09 47.71 48.29 48.29 230400.0 48.29
2020-12-18 51.51 49.0 50.55 49.17 716500.0 49.17
2020-12-17 50.43 48.66 48.66 50.37 230900.0 50.37
2020-12-16 49.79 48.48 49.62 48.67 214400.0 48.67
2020-12-15 50.44 49.26 50.25 49.73 186400.0 49.73
2020-12-14 50.27 49.37 49.54 50.1 281900.0 50.1
2020-12-11 49.78 48.29 49.6 49.27 215400.0 49.27
2020-12-10 50.66 49.24 49.88 50.16 161500.0 50.16
2020-12-09 50.92 49.26 50.33 50.27 239100.0 50.27
2020-12-08 50.3 49.0 49.14 49.97 300500.0 49.97
2020-12-07 50.13 49.02 49.48 49.44 291500.0 49.44
2020-12-04 49.74 47.68 47.68 49.5 198500.0 49.5
2020-12-03 47.86 46.79 46.79 47.48 186800.0 47.48
2020-12-02 46.85 46.0 46.5 46.64 303000.0 46.64
2020-12-01 46.73 45.36 46.16 46.51 193900.0 46.51
2020-11-30 46.47 45.22 46.47 45.64 243800.0 45.64
2020-11-27 46.74 46.17 46.38 46.59 85200.0 46.59
2020-11-25 47.15 45.96 46.55 46.36 265800.0 46.36
2020-11-24 46.79 45.22 45.55 46.67 308600.0 46.67
2020-11-23 45.64 43.9 45.0 45.0 269200.0 45.0
2020-11-20 44.84 43.68 43.81 44.63 228100.0 44.63
2020-11-19 44.33 43.25 43.89 44.17 157800.0 44.17
2020-11-18 44.66 43.76 44.23 43.99 234500.0 43.99
2020-11-17 44.51 43.16 43.76 44.14 255300.0 44.14
2020-11-16 45.05 43.64 44.14 44.12 241800.0 44.12
2020-11-13 44.05 42.32 42.95 43.8 200300.0 43.8
2020-11-12 43.33 42.18 42.66 42.74 267400.0 42.74
2020-11-11 43.31 42.09 43.31 42.87 266300.0 42.87
2020-11-10 44.61 42.77 44.51 42.96 331200.0 42.96
2020-11-09 46.64 43.32 43.38 44.34 388400.0 44.34
2020-11-06 43.98 40.93 43.74 42.37 227000.0 42.37
2020-11-05 45.0 42.5 42.99 43.57 234300.0 43.57
2020-11-04 43.17 41.3 41.3 42.5 154700.0 42.5
2020-11-03 42.07 40.56 40.77 41.9 233700.0 41.9
2020-11-02 40.46 39.19 40.18 40.15 371300.0 40.15
2020-10-30 40.57 39.2 39.97 39.72 378600.0 39.72
2020-10-29 40.47 39.7 39.71 40.12 252000.0 40.12
2020-10-28 40.52 39.68 40.1 39.91 416100.0 39.91
2020-10-27 42.6 41.02 42.2 41.05 156900.0 41.05
2020-10-26 42.62 41.35 42.1 42.2 156100.0 42.2
2020-10-23 44.0 42.47 43.81 42.62 174800.0 42.62
2020-10-22 43.84 42.09 42.71 43.53 172400.0 43.53
2020-10-21 42.72 42.1 42.1 42.49 215900.0 42.49
2020-10-20 43.11 41.83 42.85 42.13 132900.0 42.13
2020-10-19 44.02 42.35 43.24 42.41 122500.0 42.41
2020-10-16 43.82 42.06 43.32 42.92 122100.0 42.92
2020-10-15 43.44 42.37 42.37 43.3 115900.0 43.3
2020-10-14 43.34 42.55 42.96 43.01 182100.0 43.01
2020-10-13 45.23 42.97 44.98 43.02 304500.0 43.02
2020-10-12 45.91 44.43 45.14 45.18 220900.0 45.18
2020-10-09 44.86 44.24 44.24 44.86 152000.0 44.86
2020-10-08 44.62 43.24 43.54 44.0 239700.0 44.0
2020-10-07 43.17 42.53 43.12 43.09 425500.0 43.09
2020-10-06 43.84 42.29 43.3 42.73 204400.0 42.73
2020-10-05 43.37 42.45 42.76 42.9 119800.0 42.9
2020-10-02 42.83 41.77 42.23 42.28 199300.0 42.28
2020-10-01 43.07 41.83 42.33 43.03 311400.0 43.03
2020-09-30 43.16 42.04 42.64 42.16 284400.0 42.16
2020-09-29 43.29 42.36 42.83 42.6 133900.0 42.6
2020-09-28 42.95 42.43 42.73 42.82 135000.0 42.82
2020-09-25 42.62 41.53 42.02 41.97 181200.0 41.97
2020-09-24 42.36 40.74 41.22 42.0 228400.0 42.0
2020-09-23 43.32 41.16 42.78 41.41 245300.0 41.41
2020-09-22 43.28 41.49 42.45 42.65 252500.0 42.65
2020-09-21 42.49 41.18 42.11 42.12 296700.0 42.12
2020-09-18 43.42 42.34 43.23 42.89 595100.0 42.89
2020-09-17 43.01 41.13 41.7 42.83 284200.0 42.83
2020-09-16 43.39 42.2 42.54 42.39 323400.0 42.39
2020-09-15 42.84 41.81 42.46 42.11 157500.0 42.11
2020-09-14 43.09 41.42 41.79 42.26 202600.0 42.26
2020-09-11 42.13 41.2 42.1 41.51 217300.0 41.51
2020-09-10 43.43 41.67 42.82 41.79 365800.0 41.79
2020-09-09 44.43 42.61 43.76 42.64 254000.0 42.64
2020-09-08 45.15 43.06 44.29 43.27 305700.0 43.27
2020-09-04 46.79 44.74 46.63 45.95 189800.0 45.95
2020-09-03 48.46 45.83 48.46 46.42 198300.0 46.42
2020-09-02 49.6 47.87 49.22 48.83 235400.0 48.83
2020-09-01 49.1 47.49 47.63 48.99 200700.0 48.99
2020-08-31 48.49 47.4 48.01 47.63 244100.0 47.63
2020-08-28 48.59 47.35 48.33 47.76 140400.0 47.76
2020-08-27 48.7 47.42 48.06 48.34 230500.0 48.34
2020-08-26 49.15 47.88 47.91 48.1 218200.0 48.1
2020-08-25 48.54 47.27 48.18 47.8 275600.0 47.8
2020-08-24 49.02 47.43 49.02 48.11 303500.0 48.11
2020-08-21 50.24 47.91 50.23 48.25 382400.0 48.25
2020-08-20 51.09 49.45 50.93 50.29 194500.0 50.29
2020-08-19 51.57 50.77 51.38 51.18 238600.0 51.18
2020-08-18 51.83 50.8 51.67 51.35 150800.0 51.35
2020-08-17 52.24 51.37 52.03 51.56 157300.0 51.56
2020-08-14 52.95 51.53 52.74 52.02 176800.0 52.02
2020-08-13 54.16 52.61 53.63 52.84 199100.0 52.84
2020-08-12 54.67 53.22 54.41 53.9 212300.0 53.9
2020-08-11 54.22 51.97 52.57 53.35 368400.0 53.35
2020-08-10 53.03 50.96 51.23 52.28 272800.0 52.28
2020-08-07 54.8 46.44 54.55 51.36 566500.0 51.36
2020-08-06 52.71 50.14 50.83 52.54 271700.0 52.54
2020-08-05 51.37 49.12 49.58 51.07 277500.0 51.07
2020-08-04 49.78 48.54 49.39 49.28 217700.0 49.28
2020-08-03 49.52 47.91 48.79 49.39 150400.0 49.39
2020-07-31 48.98 46.8 48.89 48.26 259700.0 48.26
2020-07-30 49.31 47.68 48.38 48.74 203200.0 48.74
2020-07-29 49.43 47.95 47.95 49.18 131600.0 49.18
2020-07-28 49.42 47.69 48.6 47.72 226300.0 47.72
2020-07-27 49.03 47.71 48.31 48.85 118500.0 48.85
2020-07-24 50.1 48.06 49.15 48.38 159400.0 48.38
2020-07-23 50.26 48.43 48.99 49.32 161500.0 49.32
2020-07-22 50.5 48.79 49.24 49.14 203500.0 49.14
2020-07-21 49.91 48.62 49.91 49.31 146600.0 49.31
2020-07-20 49.86 49.05 49.05 49.21 154600.0 49.21
2020-07-17 49.21 47.28 48.34 48.99 155100.0 48.99
2020-07-16 48.86 47.9 48.45 48.42 133800.0 48.42
2020-07-15 49.88 47.68 47.98 49.05 297600.0 49.05
2020-07-14 47.25 45.28 45.94 47.16 196300.0 47.16
2020-07-13 49.2 46.03 48.29 46.1 183500.0 46.1
2020-07-10 48.18 46.17 47.06 47.98 262400.0 47.98
2020-07-09 48.34 46.35 48.34 47.0 192600.0 47.0
2020-07-08 48.7 46.56 47.52 47.91 201900.0 47.91
2020-07-07 49.91 47.48 49.0 47.67 313000.0 47.67
2020-07-06 51.21 49.47 51.21 49.5 132900.0 49.5
2020-07-02 51.38 49.78 50.73 50.08 169500.0 50.08
2020-07-01 50.89 49.3 50.69 50.01 204100.0 50.01
2020-06-30 51.04 49.47 49.47 50.77 216700.0 50.77
2020-06-29 49.49 47.66 48.86 49.34 220800.0 49.34
2020-06-26 50.62 48.03 50.62 48.15 483500.0 48.15
2020-06-25 51.04 48.68 49.21 50.91 294300.0 50.91
2020-06-24 50.68 48.69 50.59 49.28 187300.0 49.28
2020-06-23 51.56 50.67 51.23 50.72 187700.0 50.72
2020-06-22 50.94 48.88 49.57 50.7 232400.0 50.7
2020-06-19 51.45 49.27 51.45 49.51 436100.0 49.51
2020-06-18 51.15 50.17 50.27 50.87 142600.0 50.87
2020-06-17 51.45 50.2 51.45 50.41 177900.0 50.41
2020-06-16 51.97 50.68 51.48 51.04 253000.0 51.04
2020-06-15 50.55 48.08 48.51 50.07 352600.0 50.07
2020-06-12 50.82 48.43 50.0 49.61 259700.0 49.61
2020-06-11 50.59 48.37 50.54 48.75 417100.0 48.75
2020-06-10 53.56 52.23 53.17 52.28 233700.0 52.28
2020-06-09 54.77 52.77 54.51 52.95 362500.0 52.95
2020-06-08 55.63 53.74 54.37 54.89 256100.0 54.89
2020-06-05 55.3 53.44 54.73 54.02 357300.0 54.02
2020-06-04 53.26 51.98 53.25 52.94 291500.0 52.94
2020-06-03 54.64 52.2 53.9 53.81 182300.0 53.81
2020-06-02 53.52 51.44 52.8 52.98 256800.0 52.98
2020-06-01 54.12 50.34 50.34 53.36 773200.0 53.36
2020-05-29 50.93 48.73 49.46 50.6 340100.0 50.6
2020-05-28 51.11 49.53 51.0 49.66 217400.0 49.66
2020-05-27 50.76 48.04 50.07 50.54 359400.0 50.54
2020-05-26 50.17 49.11 50.0 49.52 293300.0 49.52
2020-05-22 49.78 48.0 49.63 48.63 190000.0 48.63
2020-05-21 51.17 48.08 50.59 49.26 292200.0 49.26
2020-05-20 50.94 48.05 48.39 50.59 852200.0 50.59
2020-05-19 47.84 43.09 44.18 47.7 655300.0 47.7
2020-05-18 44.24 41.19 41.6 43.8 415800.0 43.8
2020-05-15 41.15 39.96 40.34 40.39 743500.0 40.39
2020-05-14 40.65 39.04 39.97 40.49 511500.0 40.49
2020-05-13 42.45 40.64 42.16 40.91 256100.0 40.91
2020-05-12 45.05 42.52 45.05 42.53 238900.0 42.53
2020-05-11 45.55 44.62 45.23 44.89 276700.0 44.89
2020-05-08 46.42 44.09 45.29 45.8 339700.0 45.8
2020-05-07 47.0 41.0 41.01 44.85 792700.0 44.85
2020-05-06 40.95 39.49 40.48 39.72 354500.0 39.72
2020-05-05 41.18 39.91 40.22 40.07 246200.0 40.07
2020-05-04 39.59 38.03 38.68 39.46 236800.0 39.46
2020-05-01 40.5 38.96 40.38 39.81 216500.0 39.81
2020-04-30 43.43 41.46 42.43 41.63 213100.0 41.63
2020-04-29 44.06 41.07 42.15 43.16 289500.0 43.16
2020-04-28 41.5 39.75 41.48 40.79 259500.0 40.79
2020-04-27 40.82 39.25 39.36 40.56 283300.0 40.56
2020-04-24 39.21 37.69 38.2 38.85 131300.0 38.85
2020-04-23 38.97 37.89 38.01 37.93 176900.0 37.93
2020-04-22 38.42 37.34 37.45 38.0 185400.0 38.0
2020-04-21 37.96 35.85 37.42 36.68 171800.0 36.68
2020-04-20 39.12 37.82 38.31 38.25 144700.0 38.25
2020-04-17 39.09 37.29 37.75 38.99 262400.0 38.99
2020-04-16 37.99 35.75 36.78 36.83 263100.0 36.83
2020-04-15 37.17 36.23 37.11 36.43 245400.0 36.43
2020-04-14 39.09 37.25 39.06 38.12 226000.0 38.12
2020-04-13 38.89 36.72 38.53 38.02 382900.0 38.02
2020-04-09 39.14 35.74 36.44 38.99 430000.0 38.99
2020-04-08 36.0 34.98 35.89 35.56 498000.0 35.56
2020-04-07 36.89 34.84 36.32 35.11 323400.0 35.11
2020-04-06 35.23 33.46 33.46 34.8 507700.0 34.8
2020-04-03 34.04 31.0 33.11 31.97 310900.0 31.97
2020-04-02 34.54 32.01 33.53 33.19 474700.0 33.19
2020-04-01 36.35 34.02 35.17 34.21 239300.0 34.21
2020-03-31 37.15 35.88 36.04 36.65 249000.0 36.65
2020-03-30 36.71 35.07 35.4 36.36 270700.0 36.36
2020-03-27 37.19 34.79 36.63 35.05 229800.0 35.05
2020-03-26 38.31 35.0 35.0 38.21 255900.0 38.21
2020-03-25 37.14 34.14 36.16 34.63 342500.0 34.63
2020-03-24 37.08 33.91 35.03 36.14 251600.0 36.14
2020-03-23 34.21 31.75 33.7 33.65 353400.0 33.65
2020-03-20 34.87 31.33 32.32 31.76 497400.0 31.76
2020-03-19 32.44 29.19 30.83 31.91 543900.0 31.91
2020-03-18 32.85 29.48 30.95 31.55 431000.0 31.55
2020-03-17 31.98 27.82 29.43 31.92 350700.0 31.92
2020-03-16 31.79 28.41 30.74 28.83 270700.0 28.83
2020-03-13 33.88 30.81 33.29 33.75 367400.0 33.75
2020-03-12 35.22 31.76 33.82 31.76 342900.0 31.76
2020-03-11 38.19 35.32 37.88 36.17 282600.0 36.17
2020-03-10 39.05 36.3 37.45 38.96 333100.0 38.96
2020-03-09 38.17 35.84 37.88 36.49 275100.0 36.49
2020-03-06 40.38 38.54 39.98 40.0 320000.0 40.0
2020-03-05 41.37 40.53 41.07 41.11 418600.0 41.11
2020-03-04 43.09 41.87 42.91 42.22 299500.0 42.22
2020-03-03 44.87 41.91 44.31 42.28 248200.0 42.28
2020-03-02 44.91 43.48 44.74 44.33 272100.0 44.33
2020-02-28 44.29 42.55 42.55 44.28 438500.0 44.28
2020-02-27 45.64 43.76 44.89 43.79 227900.0 43.79
2020-02-26 46.03 45.12 45.26 45.56 252800.0 45.56
2020-02-25 46.93 44.72 46.69 44.92 295800.0 44.92
2020-02-24 47.22 44.55 46.39 46.47 223700.0 46.47
2020-02-21 50.26 47.91 50.26 48.16 214900.0 48.16
2020-02-20 50.62 48.85 49.29 50.44 338100.0 50.44
2020-02-19 49.83 49.06 49.35 49.26 319900.0 49.26
2020-02-18 49.52 48.76 48.96 49.28 247800.0 49.28