Bottomline Tech IN (NQ: EPAY )

39.72 USD -0.40 (-1.00%)
Official Closing Price Updated: 4:04 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.97 40.57 39.20 39.72 378,615 -0.40(-1.00%)
Oct 29, 2020 39.71 40.47 39.70 40.12 251,963 +0.21(+0.53%)
Oct 28, 2020 40.10 40.52 39.68 39.91 416,115 -1.14(-2.78%)
Oct 27, 2020 42.20 42.60 41.02 41.05 156,940 -1.15(-2.73%)
Oct 26, 2020 42.10 42.62 41.35 42.20 156,070 -0.42(-0.99%)
Oct 23, 2020 43.81 44.00 42.47 42.62 174,800 -0.91(-2.09%)
Oct 22, 2020 42.71 43.84 42.08 43.53 172,359 +1.04(+2.45%)
Oct 21, 2020 42.10 42.72 42.10 42.49 215,871 +0.36(+0.85%)
Oct 20, 2020 42.85 43.11 41.83 42.13 132,915 -0.28(-0.66%)
Oct 19, 2020 43.24 44.01 42.35 42.41 122,511 -0.51(-1.19%)
Oct 16, 2020 43.32 43.82 42.06 42.92 122,000 -0.38(-0.88%)
Oct 15, 2020 42.37 43.44 42.37 43.30 115,938 +0.29(+0.67%)
Oct 14, 2020 42.96 43.34 42.55 43.01 182,110 -0.01(-0.02%)
Oct 13, 2020 44.98 45.23 42.97 43.02 304,548 -2.16(-4.78%)
Oct 12, 2020 45.14 45.91 44.43 45.18 221,119 +0.32(+0.71%)
Oct 09, 2020 44.24 44.86 44.24 44.86 152,000 +0.86(+1.95%)
Oct 08, 2020 43.54 44.62 43.24 44.00 239,666 +0.91(+2.11%)
Oct 07, 2020 43.12 43.17 42.53 43.09 425,480 +0.36(+0.84%)
Oct 06, 2020 43.30 43.84 42.29 42.73 204,401 -0.17(-0.40%)
Oct 05, 2020 42.76 43.37 42.45 42.90 119,799 +0.62(+1.47%)
Oct 02, 2020 42.23 42.83 41.77 42.28 199,200 -0.75(-1.74%)
Oct 01, 2020 42.33 43.07 41.83 43.03 311,406 +0.87(+2.06%)
Sep 30, 2020 42.64 43.16 42.04 42.16 284,431 -0.44(-1.03%)
Sep 29, 2020 42.83 43.29 42.36 42.60 133,896 -0.22(-0.51%)
Sep 28, 2020 42.73 42.95 42.43 42.82 135,000 +0.85(+2.03%)
Sep 25, 2020 42.02 42.62 41.53 41.97 181,200 -0.03(-0.07%)
Sep 24, 2020 41.22 42.36 40.74 42.00 228,437 +0.59(+1.42%)
Sep 23, 2020 42.78 43.32 41.16 41.41 245,258 -1.24(-2.91%)
Sep 22, 2020 42.45 43.28 41.49 42.65 252,459 +0.53(+1.26%)
Sep 21, 2020 42.11 42.49 41.18 42.12 296,700 -0.76(-1.78%)
Sep 18, 2020 43.23 43.42 42.34 42.88 595,100 +0.05(+0.13%)
Sep 17, 2020 41.70 43.01 41.13 42.83 284,178 +0.44(+1.04%)
Sep 16, 2020 42.54 43.39 42.20 42.39 323,427 +0.28(+0.66%)
Sep 15, 2020 42.46 42.84 41.80 42.11 157,454 -0.15(-0.35%)
Sep 14, 2020 41.79 43.09 41.42 42.26 202,584 +0.75(+1.81%)
Sep 11, 2020 42.10 42.13 41.20 41.51 217,200 -0.28(-0.67%)
Sep 10, 2020 42.82 43.43 41.67 41.79 365,784 -0.85(-1.99%)
Sep 09, 2020 43.76 44.43 42.61 42.64 254,026 -0.63(-1.46%)
Sep 08, 2020 44.29 45.15 43.06 43.27 305,690 -2.68(-5.83%)
Sep 04, 2020 46.63 46.79 44.74 45.95 189,700 -0.47(-1.01%)
Sep 03, 2020 48.46 48.46 45.83 46.42 198,262 -2.41(-4.94%)
Sep 02, 2020 49.22 49.60 47.87 48.83 235,442 -0.16(-0.33%)
Sep 01, 2020 47.63 49.10 47.49 48.99 200,722 +1.36(+2.86%)
Aug 31, 2020 48.01 48.49 47.40 47.63 244,112 -0.13(-0.27%)
Aug 28, 2020 48.33 48.58 47.35 47.76 140,400 -0.58(-1.20%)
Aug 27, 2020 48.06 48.70 47.42 48.34 229,638 +0.24(+0.50%)
Aug 26, 2020 47.91 49.15 47.88 48.10 218,179 +0.30(+0.63%)
Aug 25, 2020 48.18 48.54 47.27 47.80 275,578 -0.31(-0.64%)
Aug 24, 2020 49.02 49.02 47.43 48.11 303,467 -0.14(-0.29%)
Aug 21, 2020 50.23 50.24 47.91 48.25 382,300 -2.04(-4.06%)
Aug 20, 2020 50.93 51.09 49.45 50.29 194,547 -0.89(-1.74%)
Aug 19, 2020 51.38 51.57 50.77 51.18 238,570 -0.17(-0.33%)
Aug 18, 2020 51.67 51.83 50.80 51.35 150,788 -0.21(-0.41%)
Aug 17, 2020 52.03 52.24 51.37 51.56 157,270 -0.46(-0.88%)
Aug 14, 2020 52.74 52.95 51.53 52.02 176,800 -0.82(-1.55%)
Aug 13, 2020 53.63 54.16 52.61 52.84 199,125 -1.06(-1.97%)
Aug 12, 2020 54.41 54.67 53.22 53.90 212,342 +0.55(+1.03%)
Aug 11, 2020 52.57 54.22 51.97 53.35 368,423 +1.07(+2.05%)
Aug 10, 2020 51.23 53.03 50.96 52.28 272,842 +0.92(+1.79%)
Aug 07, 2020 54.55 54.80 46.44 51.36 566,400 -1.18(-2.25%)
Aug 06, 2020 50.83 52.71 50.14 52.54 271,673 +1.47(+2.88%)
Aug 05, 2020 49.58 51.37 49.12 51.07 277,517 +1.79(+3.63%)
Aug 04, 2020 49.39 49.78 48.54 49.28 217,702 -0.11(-0.22%)
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.