Bottomline Technologies, Inc. (EPAY) NASDAQ

56.99

+0(+0.00%)

Updated at April 24 03:47PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2022	56.92	56.99	56.99	56.99	56.92	5.04M
May 11, 2022	56.41	56.5	56.5	56.58	56.41	462,122
May 10, 2022	56.35	56.5	56.5	56.54	56.35	1.1M
May 09, 2022	56.43	56.28	56.28	56.55	56.25	1.27M
May 06, 2022	56.57	56.58	56.58	56.65	56.5	570,433
May 05, 2022	56.63	56.55	56.55	56.67	56.53	1.8M
May 04, 2022	56.65	56.62	56.62	56.69	56.58	433,788
May 03, 2022	56.68	56.58	56.58	56.72	56.57	415,643
May 02, 2022	56.62	56.77	56.77	56.82	56.57	668,373
April 29, 2022	56.65	56.62	56.62	56.7	56.62	543,313
April 28, 2022	56.66	56.68	56.68	56.7	56.65	425,038
April 27, 2022	56.7	56.67	56.67	56.74	56.62	894,173
April 26, 2022	56.75	56.67	56.67	56.79	56.67	1.53M
April 25, 2022	56.74	56.8	56.8	56.82	56.72	495,015
April 22, 2022	56.78	56.74	56.74	56.8	56.71	406,128
April 21, 2022	56.79	56.8	56.8	56.84	56.76	550,865
April 20, 2022	56.82	56.73	56.73	56.85	56.73	551,654
April 19, 2022	56.79	56.75	56.75	56.92	56.74	803,875
April 18, 2022	56.61	56.8	56.8	56.86	56.61	550,677
April 14, 2022	56.8	56.81	56.81	56.85	56.75	357,523
April 13, 2022	56.77	56.77	56.77	56.8	56.76	362,862
April 12, 2022	56.75	56.77	56.77	56.85	56.75	430,275
April 11, 2022	56.74	56.77	56.77	56.83	56.74	367,891
April 08, 2022	56.77	56.75	56.75	56.8	56.56	404,167
April 07, 2022	56.75	56.75	56.75	56.8	56.63	503,810
April 06, 2022	56.77	56.75	56.75	56.8	56.75	482,057
April 05, 2022	56.75	56.78	56.78	56.82	56.71	507,072
April 04, 2022	56.7	56.78	56.78	56.8	56.7	442,511
April 01, 2022	56.71	56.76	56.76	56.79	56.67	422,928
March 31, 2022	56.76	56.68	56.68	56.8	56.63	498,111
March 30, 2022	56.74	56.78	56.78	56.83	56.73	713,864
March 29, 2022	56.77	56.76	56.76	56.83	56.71	666,757
March 28, 2022	56.76	56.75	56.75	56.78	56.68	486,079
March 25, 2022	56.67	56.8	56.8	56.84	56.67	576,358
March 24, 2022	56.65	56.72	56.72	56.73	56.65	906,194
March 23, 2022	56.65	56.68	56.68	56.72	56.63	653,916
March 22, 2022	56.58	56.65	56.65	56.76	56.58	987,889
March 21, 2022	56.54	56.61	56.61	56.69	56.54	795,026
March 18, 2022	56.45	56.69	56.69	56.7	56.44	1.4M
March 17, 2022	56.48	56.45	56.45	56.52	56.43	1.14M
March 16, 2022	56.54	56.47	56.47	56.55	56.39	1.69M
March 15, 2022	56.56	56.46	56.46	56.58	56.45	1.03M
March 14, 2022	56.56	56.57	56.57	56.64	56.48	821,622
March 11, 2022	56.58	56.59	56.59	56.67	56.56	880,675
March 10, 2022	56.56	56.59	56.59	56.62	56.52	975,870
March 09, 2022	56.6	56.6	56.6	56.62	56.55	892,679
March 08, 2022	56.59	56.56	56.56	56.63	56.46	1.45M
March 07, 2022	56.64	56.45	56.45	56.69	56.41	1.08M
March 04, 2022	56.67	56.66	56.66	56.69	56.61	905,944
March 03, 2022	56.68	56.69	56.69	56.72	56.65	806,457
March 02, 2022	56.67	56.67	56.67	56.76	56.65	697,969
March 01, 2022	56.65	56.68	56.68	56.73	56.57	980,324
February 28, 2022	56.6	56.64	56.64	56.7	56.55	710,694
February 25, 2022	56.57	56.71	56.71	56.73	56.46	2.12M
February 24, 2022	56.55	56.48	56.48	56.69	56.44	1.55M
February 23, 2022	56.6	56.58	56.58	56.64	56.53	622,073
February 22, 2022	56.55	56.61	56.61	56.67	56.5	848,198
February 18, 2022	56.63	56.53	56.53	56.7	56.5	946,332
February 17, 2022	56.68	56.63	56.63	56.7	56.58	452,401
February 16, 2022	56.72	56.7	56.7	56.73	56.66	533,821