EPAY - Bottomline Technologies (de), Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201836.7137.0536.3736.9836.98187,953
Jan 19, 201836.1036.7836.0236.7536.75185,300
Jan 18, 201836.8637.1636.0836.1736.17237,300
Jan 17, 201836.6337.3036.4436.8636.86396,700
Jan 16, 201836.5336.8436.3336.3936.39240,200
Jan 12, 201836.3236.5535.5236.2736.27122,900
Jan 11, 201835.7036.3635.3936.2436.24114,400
Jan 10, 201836.1236.2935.3535.6935.69145,400
Jan 09, 201836.3636.4136.0136.2936.29221,500
Jan 08, 201835.8836.6935.7836.3436.34439,400
Jan 05, 201835.5136.0535.2435.8835.88284,500
Jan 04, 201834.9436.0934.9435.4435.44266,400
Jan 03, 201834.5334.8134.2634.5734.57214,900
Jan 02, 201834.5734.9234.4134.5434.54266,000
Dec 29, 201734.8234.8934.6134.6834.68176,200
Dec 28, 201734.7736.4734.3234.8034.80130,300
Dec 27, 201734.3434.6234.2834.5934.59156,100
Dec 26, 201734.5434.8034.2434.2734.27196,300
Dec 22, 201735.0235.0234.4734.6634.66129,400
Dec 21, 201735.0835.1934.7134.9834.98121,000
Dec 20, 201735.4235.4234.8234.9434.94182,300
Dec 19, 201735.5435.8535.2835.3135.31205,200
Dec 18, 201735.7436.2735.5035.5735.57250,100
Dec 15, 201734.6435.9934.5335.6535.651,046,300
Dec 14, 201734.6434.8534.3234.5634.56413,600
Dec 13, 201733.8234.8933.6034.6834.68505,200
Dec 12, 201733.8434.0733.6133.7433.74207,400
Dec 11, 201733.7233.9033.3033.8633.86310,300
Dec 08, 201733.7934.0433.6033.7833.78187,700
Dec 07, 201733.7934.1333.3533.6833.68410,000
Dec 06, 201733.3133.9933.0533.8433.84271,700
Dec 05, 201733.0133.6033.0033.3733.37261,600
Dec 04, 201733.6633.7332.8532.9932.99316,200
Dec 01, 201733.3633.6332.3333.5433.54300,400
Nov 30, 201733.2934.4333.0133.3333.33364,100
Nov 29, 201734.1334.4032.8833.0433.04307,500
Nov 28, 201733.7534.1933.4534.1034.10598,300
Nov 27, 201734.0134.4733.8133.8133.81699,400
Nov 24, 201733.7134.2533.5534.0134.01370,400
Nov 22, 201733.6033.7833.4133.5633.56422,800
Nov 21, 201733.6933.9133.2333.5333.53498,400
Nov 20, 201732.0033.7432.0033.5533.55410,700
Nov 17, 201733.2633.6132.8133.0333.03781,600
Nov 16, 201733.0533.7032.9433.4933.49418,900
Nov 15, 201732.8733.2332.6432.8532.85415,900
Nov 14, 201732.9133.2432.8533.1533.15372,400
Nov 13, 201733.1533.5032.9433.0533.05573,800
Nov 10, 201733.2333.5632.8933.3733.37451,200
Nov 09, 201733.3333.6432.4933.3033.30474,900
Nov 08, 201733.0034.0333.0033.6933.69541,800
Nov 07, 201733.3533.7533.1533.2533.25503,200
Nov 06, 201734.2434.5033.6433.8233.82500,500
Nov 03, 201732.2734.8932.2734.3034.30726,600
Nov 02, 201732.2632.6231.9432.1632.16473,800
Nov 01, 201732.8333.6231.7532.2132.21512,800
Oct 31, 201732.4032.8432.1732.5632.56545,800
Oct 30, 201732.6632.9332.2532.4132.41481,900
Oct 27, 201733.2033.3432.4632.7032.70416,400
Oct 26, 201732.9133.3732.9133.1633.16272,100
Oct 25, 201732.8333.0932.6132.9032.90369,100
Oct 24, 201732.9033.1532.4732.8432.84370,800
Oct 23, 201733.0733.3232.7632.9332.93384,200
Oct 20, 201733.0433.4732.7233.0833.08418,800
Oct 19, 201732.7533.1932.4132.8332.83329,800
Oct 18, 201732.7033.2132.7032.9232.92367,900
Oct 17, 201732.7133.2232.6032.6332.63363,500
Oct 16, 201733.0633.4432.6932.7132.71312,700
Oct 13, 201733.0633.4833.0233.1133.11364,800
Oct 12, 201732.7033.5332.7033.0833.08714,700
Oct 11, 201733.3733.6232.4432.6632.66393,500
Oct 10, 201733.5533.7733.2833.4233.42504,800
Oct 09, 201733.4734.4433.0933.3533.35302,200
Oct 06, 201732.8533.4432.8533.3533.35358,300
Oct 05, 201732.8633.1432.7032.9832.98241,900
Oct 04, 201732.4432.8732.3732.7632.76284,700
Oct 03, 201732.1532.7732.1532.5532.55336,900
Oct 02, 201731.9132.2731.7332.1332.13403,200
Sep 29, 201731.9732.2231.7631.8331.83449,700
Sep 28, 201731.8132.1731.3432.0132.01298,700
Sep 27, 201731.9132.1431.5531.8631.86389,400
Sep 26, 201731.8632.1131.7731.7931.79408,600
Sep 25, 201731.8832.3331.3031.5931.59482,200
Sep 22, 201731.7432.0331.5531.8231.82474,900
Sep 21, 201731.6832.0231.4731.8031.80393,400
Sep 20, 201731.4631.8331.1531.5931.59643,000
Sep 19, 201730.8931.4030.7331.3531.35322,900
Sep 18, 201730.5431.0630.5430.8530.85686,700
Sep 15, 201730.9330.9430.5230.5330.53491,000
Sep 14, 201730.9931.1030.7730.9530.95119,200
Sep 13, 201731.1131.2230.1930.9930.99273,000
Sep 12, 201731.1731.2230.8431.1531.15205,100
Sep 11, 201730.3131.1230.3131.0631.06388,600
Sep 08, 201730.7230.9430.4330.7230.72263,800
Sep 07, 201730.2930.7830.0930.7130.71728,900
Sep 06, 201730.1030.2329.9030.1730.17336,200
Sep 05, 201730.5230.6529.9430.1130.11335,100
Sep 01, 201730.2830.7530.2530.6230.62310,500
Aug 31, 201729.9830.3529.8830.3130.31297,200
Aug 30, 201729.7830.0029.6530.0030.00162,800
Aug 29, 201729.2029.7529.0529.6729.67352,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...