Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Better Choice Company Inc (NY: BTTR )

2.210 -0.190 (-7.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.190 6.257 5.180 5.320 69,957 -0.86(-13.92%)
Apr 29, 2024 6.370 6.435 6.161 6.180 11,300 -0.17(-2.60%)
Apr 26, 2024 6.450 6.700 6.250 6.345 29,103 -0.16(-2.38%)
Apr 25, 2024 7.000 7.000 6.470 6.500 14,403 -0.32(-4.69%)
Apr 24, 2024 7.120 7.290 6.810 6.820 19,603 -0.35(-4.88%)
Apr 23, 2024 6.260 7.410 6.260 7.170 85,555 +0.82(+12.91%)
Apr 22, 2024 6.190 6.540 6.000 6.350 71,526 +0.10(+1.60%)
Apr 19, 2024 6.270 6.380 6.000 6.250 31,989 +0.11(+1.74%)
Apr 18, 2024 5.970 6.450 5.850 6.143 94,495 +0.04(+0.71%)
Apr 17, 2024 6.290 6.290 5.450 6.100 243,013 -0.20(-3.17%)
Apr 16, 2024 6.940 9.160 5.850 6.300 5,951,058 +1.20(+23.53%)
Apr 15, 2024 5.960 6.656 4.900 5.100 128,434 -0.92(-15.28%)
Apr 12, 2024 7.750 7.750 5.820 6.020 67,389 -0.60(-9.06%)
Apr 11, 2024 6.260 7.715 6.220 6.620 191,216 -0.05(-0.75%)
Apr 10, 2024 6.310 7.580 6.300 6.670 354,078 +0.57(+9.34%)
Apr 09, 2024 6.010 9.330 5.651 6.100 1,368,067 -0.22(-3.48%)
Apr 08, 2024 6.990 10.66 5.960 6.320 1,562,451 -1.42(-18.35%)
Apr 05, 2024 4.660 10.41 4.440 7.740 5,064,769 +3.46(+81.05%)
Apr 04, 2024 4.990 4.990 4.150 4.275 31,959 -0.71(-14.33%)
Apr 03, 2024 5.260 5.640 4.690 4.990 90,227 -0.32(-6.02%)
Apr 02, 2024 5.500 5.571 5.240 5.310 13,596 -0.21(-3.81%)
Apr 01, 2024 5.820 6.390 5.510 5.520 25,173 -0.48(-8.00%)
Mar 28, 2024 6.420 6.790 5.721 6.000 25,265 -0.44(-6.83%)
Mar 27, 2024 6.100 6.450 5.251 6.440 59,703 +0.34(+5.57%)
Mar 26, 2024 7.590 8.140 6.020 6.100 53,734 -1.44(-19.10%)
Mar 25, 2024 7.080 8.410 7.020 7.540 98,483 +0.24(+3.29%)
Mar 22, 2024 6.050 7.672 6.050 7.300 62,289 +0.58(+8.64%)
Mar 21, 2024 6.900 7.740 6.140 6.719 86,184 +0.12(+1.87%)
Mar 20, 2024 6.648 6.980 6.040 6.596 26,904 +0.32(+5.03%)
Mar 19, 2024 5.800 7.320 5.604 6.280 33,816 +0.51(+8.88%)
Mar 18, 2024 5.800 6.000 5.460 5.768 21,575 +0.29(+5.26%)
Mar 15, 2024 5.716 5.768 5.320 5.480 12,096 +0.04(+0.74%)
Mar 14, 2024 5.212 5.788 5.132 5.440 13,265 +0.36(+7.09%)
Mar 13, 2024 4.800 5.556 4.800 5.080 14,477 +0.13(+2.67%)
Mar 12, 2024 4.800 5.284 4.712 4.948 16,786 +0.22(+4.74%)
Mar 11, 2024 5.000 5.516 4.552 4.724 34,142 -1.31(-21.74%)
Mar 08, 2024 6.360 6.360 5.600 6.036 10,656 -0.00(-0.07%)
Mar 07, 2024 5.776 6.172 5.720 6.040 4,709 +0.20(+3.42%)
Mar 06, 2024 6.200 6.392 5.700 5.840 14,929 -0.47(-7.48%)
Mar 05, 2024 6.452 6.948 6.180 6.312 15,819 -0.46(-6.74%)
Mar 04, 2024 6.960 11.00 6.044 6.768 253,181 +0.04(+0.65%)
Mar 01, 2024 7.240 7.316 6.700 6.724 15,653 -0.68(-9.14%)
Feb 29, 2024 7.060 7.400 6.640 7.400 12,363 +0.76(+11.45%)
Feb 28, 2024 7.148 7.200 6.640 6.640 6,941 -0.62(-8.49%)
Feb 27, 2024 7.124 7.560 6.812 7.256 9,706 +0.27(+3.89%)
Feb 26, 2024 7.012 7.200 6.500 6.984 13,876 -0.10(-1.36%)
Feb 23, 2024 7.400 7.568 6.592 7.080 15,645 -0.24(-3.23%)
Feb 22, 2024 7.584 7.584 7.040 7.316 10,845 -0.28(-3.64%)
Feb 21, 2024 8.224 8.596 6.996 7.592 35,522 -0.68(-8.22%)
Feb 20, 2024 11.40 13.60 7.800 8.272 191,249 -1.13(-12.00%)
Feb 16, 2024 9.160 10.23 9.160 9.400 11,543 +0.24(+2.62%)
Feb 15, 2024 8.800 9.320 9.000 9.160 2,243 +0.14(+1.60%)
Feb 14, 2024 8.844 9.200 8.840 9.016 2,342 +0.17(+1.94%)
Feb 13, 2024 8.640 9.000 8.640 8.844 6,157 +0.20(+2.36%)
Feb 12, 2024 8.800 9.100 8.440 8.640 18,414 -0.10(-1.14%)
Feb 09, 2024 7.200 14.80 6.952 8.740 369,345 +1.73(+24.64%)
Feb 08, 2024 8.640 8.740 4.452 7.012 10,013 -1.43(-16.92%)
Feb 07, 2024 8.800 8.720 8.284 8.440 3,334 +0.12(+1.44%)
Feb 06, 2024 8.332 8.848 8.016 8.320 9,020 -0.01(-0.14%)
Feb 05, 2024 8.040 9.200 8.036 8.332 3,614 +0.29(+3.63%)
Feb 02, 2024 8.800 8.800 8.040 8.040 2,496 -0.76(-8.64%)
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.