EPAY - Bottomline Technologies (de), Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201942.5244.5443.6244.0944.09146,968
Aug 20, 201943.0443.9942.8143.5843.58274,600
Aug 19, 201942.6143.5442.2943.2443.24297,100
Aug 16, 201942.5242.8842.2142.5842.58195,000
Aug 15, 201941.9542.6541.6042.1242.12239,400
Aug 14, 201941.8342.0641.0441.8241.82215,000
Aug 13, 201941.4242.9641.1942.6642.66321,000
Aug 12, 201942.6942.7941.5641.6141.61186,700
Aug 09, 201946.9546.9542.2042.8242.82801,300
Aug 08, 201942.6243.7042.1143.0243.02379,000
Aug 07, 201940.6942.5040.3042.2442.24290,600
Aug 06, 201941.5142.3840.6941.1941.19447,200
Aug 05, 201940.8142.1339.4941.1341.13378,900
Aug 02, 201941.5741.9440.7441.2841.28304,500
Aug 01, 201942.0943.5241.4941.7041.70341,500
Jul 31, 201943.9544.1641.7342.0942.09464,600
Jul 30, 201944.4844.6843.8844.0144.01335,100
Jul 29, 201944.1144.6643.5144.4944.49259,900
Jul 26, 201943.7044.6943.7044.1444.14224,400
Jul 25, 201943.5543.8342.9943.6643.66208,800
Jul 24, 201942.3743.6242.3743.5043.50183,800
Jul 23, 201942.4342.6841.7542.5842.58240,100
Jul 22, 201941.9542.5941.9542.1642.1690,700
Jul 19, 201942.5343.1741.5842.0042.00171,000
Jul 18, 201942.6643.3642.2042.5042.50213,800
Jul 17, 201942.6043.2242.5342.8442.84106,200
Jul 16, 201943.4743.5442.6142.6842.68104,200
Jul 15, 201943.2743.8642.9443.4243.42111,200
Jul 12, 201943.0443.4042.6043.3243.32153,300
Jul 11, 201942.4843.2442.1942.8642.86305,900
Jul 10, 201942.7643.0042.3742.4242.42170,200
Jul 09, 201942.4842.7342.0642.5442.54277,400
Jul 08, 201943.4043.4042.5042.6542.65128,600
Jul 05, 201943.5643.7743.3243.6343.63218,600
Jul 03, 201943.1744.0943.1043.9443.94187,800
Jul 02, 201943.8044.3642.8443.1343.13185,900
Jul 01, 201944.8344.8343.8243.9443.94300,900
Jun 28, 201944.8044.9844.1144.2444.24598,800
Jun 27, 201944.1644.6544.0344.5244.52284,900
Jun 26, 201944.3044.8443.4943.7843.78236,700
Jun 25, 201945.4645.5443.6843.9943.99315,100
Jun 24, 201945.9845.9845.1545.3845.38175,100
Jun 21, 201946.7846.7845.6246.1146.11316,000
Jun 20, 201946.5947.5246.5947.0847.08234,900
Jun 19, 201944.9646.1844.7146.0546.05290,800
Jun 18, 201945.1445.3044.5444.7444.74270,300
Jun 17, 201945.3945.5544.5744.7444.74278,000
Jun 14, 201945.7846.2945.1045.1445.14169,100
Jun 13, 201945.6646.3245.5046.1246.12203,100
Jun 12, 201944.4445.5044.2445.3745.37247,200
Jun 11, 201945.2245.5344.1244.6644.66198,900
Jun 10, 201944.9945.8244.5544.9144.91186,200
Jun 07, 201944.6445.3444.4344.7044.70136,900
Jun 06, 201943.8845.1043.2544.6544.65182,700
Jun 05, 201944.0744.5943.2243.7943.79131,700
Jun 04, 201942.4443.9542.1043.8843.88205,300
Jun 03, 201944.1444.1941.6742.0142.01195,400
May 31, 201943.5144.0042.8743.6843.68195,800
May 30, 201944.7545.3743.7844.1344.13128,100
May 29, 201944.9645.0044.1744.5344.53238,500
May 28, 201945.0945.9844.8245.2845.28315,200
May 24, 201944.8645.3744.6645.0145.01198,900
May 23, 201944.1544.6243.8944.5744.57274,700
May 22, 201944.1745.4044.1245.0545.05189,000
May 21, 201943.4244.4343.3344.3644.36213,800
May 20, 201943.2843.8142.6443.1243.12150,700
May 17, 201944.5944.9743.5043.6643.66229,300
May 16, 201945.0046.0245.0045.1545.15194,000
May 15, 201944.2644.9644.2644.8144.8195,900
May 14, 201944.6445.5444.6444.6544.65148,800
May 13, 201945.0445.0444.0044.5444.54466,900
May 10, 201945.4046.1044.6645.8845.88215,300
May 09, 201945.3046.0944.8545.7045.70166,900
May 08, 201946.1546.6145.0745.7045.70270,200
May 07, 201945.9347.3045.5046.1446.14342,600
May 06, 201944.2646.6143.7246.5846.58622,200
May 03, 201943.0045.9643.0045.3945.391,506,400
May 02, 201949.4550.9649.3150.3950.39342,800
May 01, 201950.7550.7549.3549.3649.36377,400
Apr 30, 201950.5651.1950.1250.5750.57168,800
Apr 29, 201950.7050.9350.2350.5250.52181,000
Apr 26, 201949.9650.5149.2750.4950.49122,400
Apr 25, 201949.4749.8848.6149.8349.83106,200
Apr 24, 201949.5850.3749.4349.4449.44189,600
Apr 23, 201948.3849.8448.1049.7349.73218,400
Apr 22, 201946.6848.3546.6548.3248.32169,700
Apr 18, 201947.0547.5146.4146.9746.97237,700
Apr 17, 201948.0048.0046.2547.2847.28215,500
Apr 16, 201947.9948.5647.5647.8047.80189,100
Apr 15, 201947.7148.2246.9747.6447.64306,000
Apr 12, 201948.8049.4447.2947.5347.53339,400
Apr 11, 201949.4049.5748.7148.7948.79189,700
Apr 10, 201948.6149.4548.6149.1449.14345,500
Apr 09, 201949.2249.7348.5848.6648.66225,200
Apr 08, 201948.6349.5547.8249.5149.51187,800
Apr 05, 201949.2249.8948.7648.8548.85197,800
Apr 04, 201949.8550.1748.2748.9348.93226,500
Apr 03, 201951.3251.6249.6049.8449.84282,600
Apr 02, 201950.5051.3450.0051.2251.22154,300
Apr 01, 201950.4150.9449.5750.5150.51179,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...