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

Better Choice Company Inc (NY: BTTR )

3.580 -1.180 (-24.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2022 2.160 2.160 2.050 2.160 15,297 +0.10(+4.85%)
Apr 28, 2022 2.110 2.110 1.910 2.060 54,945 +0.06(+3.00%)
Apr 27, 2022 2.100 2.130 2.000 2.000 68,238 -0.02(-0.99%)
Apr 26, 2022 2.250 2.250 2.020 2.020 109,455 -0.23(-10.22%)
Apr 25, 2022 2.300 2.380 2.230 2.250 8,453 -0.08(-3.53%)
Apr 22, 2022 2.330 2.420 2.310 2.332 10,667 +0.01(+0.53%)
Apr 21, 2022 2.440 2.440 2.000 2.320 56,738 -0.06(-2.52%)
Apr 20, 2022 2.410 2.460 2.380 2.380 19,953 -0.04(-1.65%)
Apr 19, 2022 2.600 2.630 2.420 2.420 23,532 -0.22(-8.33%)
Apr 18, 2022 2.670 2.670 2.570 2.640 8,834 +0.00(+0.00%)
Apr 14, 2022 2.780 2.820 2.640 2.640 47,639 -0.17(-6.05%)
Apr 13, 2022 2.580 2.860 2.580 2.810 43,652 -0.07(-2.43%)
Apr 12, 2022 2.720 3.040 2.630 2.880 72,849 +0.19(+7.06%)
Apr 11, 2022 2.700 2.700 2.560 2.690 12,205 +0.00(+0.00%)
Apr 08, 2022 2.590 2.690 2.540 2.690 29,918 +0.08(+3.07%)
Apr 07, 2022 2.570 2.620 2.554 2.610 22,408 +0.05(+1.95%)
Apr 06, 2022 2.570 2.570 2.500 2.560 7,200 -0.01(-0.39%)
Apr 05, 2022 2.590 2.600 2.450 2.570 40,852 +0.03(+1.18%)
Apr 04, 2022 2.610 2.610 2.500 2.540 10,866 -0.07(-2.68%)
Apr 01, 2022 2.550 2.710 2.550 2.610 77,603 +0.06(+2.35%)
Mar 31, 2022 2.520 2.580 2.469 2.550 56,749 +0.02(+0.79%)
Mar 30, 2022 2.520 2.550 2.490 2.530 33,637 +0.02(+0.80%)
Mar 29, 2022 2.550 2.570 2.510 2.510 99,454 -0.03(-1.18%)
Mar 28, 2022 2.530 2.540 2.390 2.540 38,471 -0.01(-0.39%)
Mar 25, 2022 2.550 2.590 2.360 2.550 80,899 +0.19(+8.05%)
Mar 24, 2022 2.400 2.550 2.350 2.360 68,994 +0.01(+0.43%)
Mar 23, 2022 2.500 2.500 2.350 2.350 39,919 -0.11(-4.47%)
Mar 22, 2022 2.350 2.550 2.330 2.460 32,369 +0.23(+10.31%)
Mar 21, 2022 2.460 2.560 2.210 2.230 184,340 -0.24(-9.72%)
Mar 18, 2022 2.580 2.690 2.410 2.470 252,395 -0.14(-5.36%)
Mar 17, 2022 2.940 2.940 2.600 2.610 80,919 -0.16(-5.78%)
Mar 16, 2022 2.710 2.960 2.705 2.770 85,770 +0.06(+2.21%)
Mar 15, 2022 2.680 2.808 2.560 2.710 40,353 +0.14(+5.45%)
Mar 14, 2022 2.460 2.670 2.364 2.570 50,034 +0.04(+1.58%)
Mar 11, 2022 2.405 2.530 2.365 2.530 26,923 +0.24(+10.48%)
Mar 10, 2022 2.490 2.500 2.270 2.290 32,967 -0.21(-8.40%)
Mar 09, 2022 2.350 2.588 2.350 2.500 68,438 +0.28(+12.61%)
Mar 08, 2022 2.490 2.600 2.210 2.220 90,406 -0.28(-11.20%)
Mar 07, 2022 2.900 2.900 2.443 2.500 42,433 -0.06(-2.34%)
Mar 04, 2022 2.930 2.980 2.560 2.560 28,103 +0.01(+0.39%)
Mar 03, 2022 2.830 2.933 2.510 2.550 60,321 -0.30(-10.53%)
Mar 02, 2022 2.980 3.069 2.850 2.850 10,342 -0.05(-1.72%)
Mar 01, 2022 2.750 3.029 2.750 2.900 17,864 +0.14(+5.07%)
Feb 28, 2022 3.100 3.230 2.760 2.760 106,461 -0.40(-12.66%)
Feb 25, 2022 3.380 3.330 3.160 3.160 64,299 +0.07(+2.27%)
Feb 24, 2022 3.400 3.400 3.010 3.090 48,513 -0.33(-9.52%)
Feb 23, 2022 3.530 3.530 3.350 3.415 15,278 +0.14(+4.12%)
Feb 22, 2022 3.580 3.760 3.280 3.280 61,831 -0.48(-12.77%)
Feb 18, 2022 3.760 0 -0.18(-4.57%)
Feb 17, 2022 3.920 3.940 3.549 3.940 515,442 +0.10(+2.60%)
Feb 16, 2022 3.540 3.950 3.462 3.840 48,104 +0.38(+10.98%)
Feb 15, 2022 3.590 3.610 3.444 3.460 16,358 -0.11(-3.08%)
Feb 14, 2022 3.750 3.800 3.370 3.570 39,520 -0.21(-5.56%)
Feb 11, 2022 3.870 3.870 3.620 3.780 60,130 +0.05(+1.34%)
Feb 10, 2022 3.510 3.796 3.396 3.730 123,362 +0.31(+9.06%)
Feb 09, 2022 3.040 3.420 3.040 3.420 148,372 +0.49(+16.72%)
Feb 08, 2022 2.580 3.150 2.520 2.930 113,730 +0.23(+8.52%)
Feb 07, 2022 2.450 2.700 2.350 2.700 43,489 +0.33(+13.92%)
Feb 04, 2022 2.503 2.582 2.260 2.370 60,476 +0.06(+2.82%)
Feb 03, 2022 2.160 2.340 2.305 16,276 +0.08(+3.36%)
Feb 02, 2022 2.250 2.450 2.150 2.230 42,828 -0.06(-2.62%)
Feb 01, 2022 2.190 2.380 2.190 2.290 21,229 +0.00(+0.00%)
Jan 31, 2022 2.210 2.305 2.290 36,312 +0.17(+8.02%)
Jan 28, 2022 2.350 2.380 2.110 2.120 33,532 -0.22(-9.40%)
Jan 27, 2022 2.455 2.455 2.330 2.340 13,343 -0.07(-2.90%)
Jan 26, 2022 2.640 2.640 2.400 2.410 29,167 +0.00(+0.00%)
Jan 25, 2022 2.540 2.640 2.340 2.410 9,726 -0.16(-6.23%)
Jan 24, 2022 2.420 2.594 2.340 2.570 46,353 +0.12(+4.90%)
Jan 21, 2022 2.700 2.700 2.230 2.450 52,362 -0.14(-5.41%)
Jan 20, 2022 2.760 2.779 2.590 2.590 11,437 -0.06(-2.26%)
Jan 19, 2022 2.730 2.815 2.570 2.650 64,511 -0.03(-1.12%)
Jan 18, 2022 3.020 3.020 2.640 2.680 141,740 -0.10(-3.60%)
Jan 14, 2022 2.780 0 -0.17(-5.76%)
Jan 13, 2022 2.900 2.986 2.840 2.950 25,294 +0.09(+3.15%)
Jan 12, 2022 2.980 2.980 2.860 2.860 5,379 -0.06(-2.05%)
Jan 11, 2022 3.000 3.000 2.920 2.920 19,945 -0.03(-1.02%)
Jan 10, 2022 3.020 3.020 2.800 2.950 47,460 -0.03(-1.01%)
Jan 07, 2022 3.160 3.170 2.980 2.980 13,360 -0.11(-3.52%)
Jan 06, 2022 3.240 3.240 3.089 3.089 2,189 -0.10(-3.18%)
Jan 05, 2022 3.280 3.328 3.140 3.190 9,778 -0.09(-2.74%)
Jan 04, 2022 3.270 3.330 3.190 3.280 48,255 +0.07(+2.18%)
Jan 03, 2022 3.200 3.270 3.150 3.210 40,329 -0.02(-0.62%)
Dec 31, 2021 2.920 3.230 2.880 3.230 140,960 +0.29(+9.86%)
Dec 30, 2021 3.030 3.210 2.900 2.940 95,797 -0.10(-3.29%)
Dec 29, 2021 3.050 3.170 3.000 3.040 139,742 -0.04(-1.30%)
Dec 28, 2021 3.000 3.099 2.990 3.080 152,171 +0.15(+5.12%)
Dec 27, 2021 3.230 3.270 2.910 2.930 291,571 -0.32(-9.85%)
Dec 23, 2021 3.050 3.250 3.030 3.250 33,936 +0.19(+6.21%)
Dec 22, 2021 3.010 3.100 2.850 3.060 325,378 +0.17(+5.88%)
Dec 21, 2021 3.050 3.090 2.860 2.890 356,274 -0.16(-5.25%)
Dec 20, 2021 3.160 3.160 3.030 3.050 188,106 -0.10(-3.17%)
Dec 17, 2021 3.110 3.190 3.050 3.150 174,634 -0.03(-0.94%)
Dec 16, 2021 3.140 3.270 3.100 3.180 156,017 +0.03(+0.95%)
Dec 15, 2021 3.220 3.260 3.020 3.150 156,082 -0.07(-2.17%)
Dec 14, 2021 3.300 3.360 3.160 3.220 120,316 -0.08(-2.42%)
Dec 13, 2021 3.380 3.480 3.300 3.300 99,701 -0.09(-2.65%)
Dec 10, 2021 3.380 3.489 3.320 3.390 196,852 +0.07(+2.11%)
Dec 09, 2021 3.360 3.450 3.300 3.320 102,386 -0.08(-2.35%)
Dec 08, 2021 3.450 3.460 3.350 3.400 91,948 -0.05(-1.45%)
Dec 07, 2021 3.470 3.510 3.410 3.450 142,946 +0.04(+1.17%)
Dec 06, 2021 3.300 3.470 3.280 3.410 114,091 +0.13(+3.96%)
Dec 03, 2021 3.510 3.590 2.860 3.280 478,611 -0.26(-7.34%)
Dec 02, 2021 3.520 3.610 3.360 3.540 109,137 +0.02(+0.57%)
Dec 01, 2021 3.750 3.779 3.510 3.520 157,183 -0.24(-6.38%)
Nov 30, 2021 3.630 3.790 3.520 3.760 186,462 +0.15(+4.16%)
Nov 29, 2021 3.770 3.850 3.610 3.610 122,099 -0.08(-2.17%)
Nov 26, 2021 3.790 3.950 3.650 3.690 94,873 -0.15(-3.91%)
Nov 24, 2021 3.880 3.990 3.800 3.840 116,619 -0.04(-1.03%)
Nov 23, 2021 3.940 3.960 3.840 3.880 147,711 -0.07(-1.77%)
Nov 22, 2021 3.970 4.040 3.950 3.950 146,505 -0.05(-1.25%)
Nov 19, 2021 4.150 4.160 3.910 4.000 115,275 -0.11(-2.68%)
Nov 18, 2021 4.060 4.130 4.070 4.110 116,532 +0.04(+0.98%)
Nov 17, 2021 3.920 4.070 3.880 4.070 87,406 +0.13(+3.30%)
Nov 16, 2021 3.940 4.000 3.840 3.940 156,334 +0.03(+0.77%)
Nov 15, 2021 3.940 4.048 3.860 3.910 98,954 -0.03(-0.76%)
Nov 12, 2021 3.920 3.980 3.840 3.940 79,108 +0.02(+0.51%)
Nov 11, 2021 3.920 4.030 3.880 3.920 90,893 -0.07(-1.75%)
Nov 10, 2021 4.150 3.990 77,118 +0.04(+1.01%)
Nov 09, 2021 3.880 4.020 3.855 3.950 85,930 +0.05(+1.28%)
Nov 08, 2021 3.920 3.930 3.840 3.900 109,010 +0.06(+1.56%)
Nov 05, 2021 3.920 3.940 3.770 3.840 69,109 -0.10(-2.54%)
Nov 04, 2021 4.030 4.030 3.770 3.940 118,873 -0.02(-0.51%)
Nov 03, 2021 3.980 4.050 3.960 3.960 295,648 -0.03(-0.75%)
Nov 02, 2021 3.950 4.040 3.830 3.990 217,568 +0.03(+0.76%)
Nov 01, 2021 3.910 3.960 3.890 3.960 51,814 +0.08(+2.06%)
Oct 29, 2021 3.860 3.860 3.860 3.880 113,796 -0.02(-0.51%)
Oct 28, 2021 3.900 3.950 3.840 3.900 127,103 +0.00(+0.00%)
Oct 27, 2021 3.980 4.050 3.870 3.900 179,449 -0.07(-1.76%)
Oct 26, 2021 3.920 3.910 3.970 151,242 +0.10(+2.58%)
Oct 25, 2021 4.050 4.080 3.870 3.870 149,304 -0.18(-4.44%)
Oct 22, 2021 4.070 4.070 4.000 4.050 30,365 +0.01(+0.25%)
Oct 21, 2021 4.010 4.044 3.970 4.040 68,169 +0.06(+1.51%)
Oct 20, 2021 4.000 4.040 3.920 3.980 146,463 -0.07(-1.73%)
Oct 19, 2021 4.170 4.190 3.940 4.050 147,535 -0.04(-0.98%)
Oct 18, 2021 4.300 4.300 4.040 4.090 167,626 -0.18(-4.22%)
Oct 15, 2021 3.920 4.270 3.880 4.270 268,056 +0.35(+8.93%)
Oct 14, 2021 3.970 3.970 3.850 3.920 154,434 +0.02(+0.51%)
Oct 13, 2021 3.940 3.990 3.880 3.900 131,792 -0.01(-0.26%)
Oct 12, 2021 3.980 3.980 3.850 3.910 90,011 -0.03(-0.76%)
Oct 11, 2021 3.860 3.970 3.710 3.940 214,825 +0.11(+2.87%)
Oct 08, 2021 3.800 3.870 3.760 3.830 167,120 +0.03(+0.79%)
Oct 07, 2021 3.890 3.920 3.750 3.800 122,741 -0.04(-1.04%)
Oct 06, 2021 3.720 3.940 3.690 3.840 165,115 +0.07(+1.86%)
Oct 05, 2021 3.700 3.820 3.630 3.770 330,633 +0.09(+2.45%)
Oct 04, 2021 3.670 3.790 3.500 3.680 362,697 -0.04(-1.08%)
Oct 01, 2021 3.750 3.800 3.620 3.720 220,730 +0.01(+0.27%)
Sep 30, 2021 3.700 3.799 3.700 3.710 209,952 +0.02(+0.54%)
Sep 29, 2021 3.620 3.750 3.540 3.690 111,072 +0.07(+1.93%)
Sep 28, 2021 3.650 3.830 3.600 3.620 171,358 -0.03(-0.82%)
Sep 27, 2021 3.550 3.750 3.550 3.650 122,722 +0.08(+2.24%)
Sep 24, 2021 3.400 3.570 3.350 3.570 210,882 +0.11(+3.18%)
Sep 23, 2021 3.360 3.470 3.260 3.460 165,208 +0.16(+4.85%)
Sep 22, 2021 3.100 3.300 3.100 3.300 94,882 +0.30(+10.00%)
Sep 21, 2021 3.140 3.250 2.960 3.000 123,180 -0.08(-2.60%)
Sep 20, 2021 3.230 3.250 3.080 3.080 219,313 -0.12(-3.75%)
Sep 17, 2021 3.330 3.520 3.200 3.200 594,068 -0.13(-3.90%)
Sep 16, 2021 3.570 3.615 3.210 3.330 321,310 -0.18(-5.13%)
Sep 15, 2021 3.720 3.880 3.450 3.510 129,158 -0.21(-5.65%)
Sep 14, 2021 3.850 3.920 3.640 3.720 123,484 -0.09(-2.36%)
Sep 13, 2021 4.000 4.000 3.810 3.810 109,584 -0.13(-3.30%)
Sep 10, 2021 3.880 3.980 3.820 3.940 143,087 +0.06(+1.55%)
Sep 09, 2021 4.000 4.000 3.810 3.880 135,553 -0.11(-2.76%)
Sep 08, 2021 4.120 4.120 3.860 3.990 186,581 -0.13(-3.16%)
Sep 07, 2021 3.760 4.120 3.750 4.120 332,350 +0.43(+11.65%)
Sep 03, 2021 3.710 3.720 3.570 3.690 91,373 +0.13(+3.65%)
Sep 02, 2021 3.570 3.670 3.510 3.560 144,944 +0.03(+0.85%)
Sep 01, 2021 3.690 3.700 3.510 3.530 131,599 -0.17(-4.59%)
Aug 31, 2021 3.600 3.700 3.576 3.700 160,532 +0.15(+4.23%)
Aug 30, 2021 3.770 3.780 3.550 3.550 63,351 -0.21(-5.59%)
Aug 27, 2021 3.660 3.800 3.660 3.760 45,090 +0.11(+3.01%)
Aug 26, 2021 3.900 3.900 3.550 3.650 108,115 -0.13(-3.44%)
Aug 25, 2021 3.760 3.850 3.723 3.780 100,260 +0.09(+2.44%)
Aug 24, 2021 3.550 3.700 3.550 3.690 102,900 +0.13(+3.65%)
Aug 23, 2021 3.410 3.620 3.410 3.560 78,203 +0.11(+3.16%)
Aug 20, 2021 3.500 3.600 3.425 3.451 92,881 -0.02(-0.55%)
Aug 19, 2021 3.430 3.570 3.340 3.470 131,535 +0.04(+1.17%)
Aug 18, 2021 3.350 3.535 3.320 3.430 284,201 +0.07(+2.08%)
Aug 17, 2021 3.620 3.620 3.310 3.360 228,367 -0.10(-2.89%)
Aug 16, 2021 3.760 4.000 3.440 3.460 133,376 -0.25(-6.74%)
Aug 13, 2021 3.750 3.900 3.710 3.710 36,211 -0.05(-1.33%)
Aug 12, 2021 3.920 4.070 3.556 3.760 264,621 -0.31(-7.62%)
Aug 11, 2021 4.090 4.157 4.020 4.070 108,816 -0.02(-0.49%)
Aug 10, 2021 4.010 4.117 3.936 4.090 102,036 +0.09(+2.25%)
Aug 09, 2021 4.000 4.049 3.910 4.000 97,460 +0.00(+0.00%)
Aug 06, 2021 3.930 4.010 3.930 4.000 33,540 +0.00(+0.00%)
Aug 05, 2021 4.150 4.150 3.960 4.000 76,384 -0.09(-2.20%)
Aug 04, 2021 4.200 4.200 3.910 4.090 192,248 +0.09(+2.25%)
Aug 03, 2021 3.950 4.190 3.950 4.000 205,124 +0.18(+4.71%)
Aug 02, 2021 3.630 3.900 3.467 3.820 81,046 +0.32(+9.14%)
Jul 30, 2021 3.590 3.590 3.400 3.500 81,272 +0.11(+3.24%)
Jul 29, 2021 3.510 3.610 3.284 3.390 194,749 -0.02(-0.59%)
Jul 28, 2021 3.510 3.700 3.360 3.410 145,523 -0.08(-2.29%)
Jul 27, 2021 3.900 3.920 3.340 3.490 251,022 -0.42(-10.74%)
Jul 26, 2021 3.910 4.130 3.760 3.910 152,744 +0.00(+0.00%)
Jul 23, 2021 3.900 4.223 3.900 3.910 101,260 -0.07(-1.76%)
Jul 22, 2021 3.980 4.120 3.810 3.980 100,015 -0.11(-2.69%)
Jul 21, 2021 4.090 4.157 3.960 4.090 58,123 +0.02(+0.49%)
Jul 20, 2021 4.150 4.200 3.835 4.070 282,781 -0.13(-3.00%)
Jul 19, 2021 4.390 4.390 4.070 4.196 120,049 -0.19(-4.42%)
Jul 16, 2021 4.560 4.600 4.310 4.390 110,696 -0.15(-3.30%)
Jul 15, 2021 4.750 4.756 4.457 4.540 321,634 -0.15(-3.20%)
Jul 14, 2021 4.650 4.720 4.500 4.690 201,746 +0.04(+0.86%)
Jul 13, 2021 4.550 4.710 4.400 4.650 266,148 +0.15(+3.33%)
Jul 12, 2021 4.400 4.781 4.340 4.500 563,881 -0.01(-0.22%)
Jul 09, 2021 4.380 4.520 4.180 4.510 211,034 +0.22(+5.13%)
Jul 08, 2021 4.300 4.350 4.090 4.290 385,013 -0.02(-0.46%)
Jul 07, 2021 4.460 4.460 4.250 4.310 122,910 -0.05(-1.15%)
Jul 06, 2021 4.400 4.450 4.251 4.360 203,512 -0.08(-1.80%)
Jul 02, 2021 4.280 4.440 4.211 4.440 718,602 +0.25(+5.97%)
Jul 01, 2021 4.350 4.380 4.100 4.190 636,770 -0.11(-2.56%)
Jun 30, 2021 4.500 4.500 4.100 4.300 1,496,066 +0.19(+4.62%)
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.