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

Better Choice Company Inc (NY: BTTR )

4.800 -0.080 (-1.64%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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%)
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.