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 (%)
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%)
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.