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

Better Choice Company Inc (NY: BTTR )

4.500 +0.400 (+9.76%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 1.000 1.060 1.000 1.030 42,079 +0.00(+0.00%)
Oct 28, 2022 1.020 1.030 0.9043 1.030 47,429 -0.04(-3.74%)
Oct 27, 2022 1.020 1.070 1.010 1.070 18,589 +0.00(+0.00%)
Oct 26, 2022 1.030 1.090 1.029 1.070 33,886 +0.04(+3.88%)
Oct 25, 2022 1.010 1.126 1.010 1.030 130,760 +0.07(+7.25%)
Oct 24, 2022 1.040 1.042 0.9600 0.9604 17,744 -0.07(-6.76%)
Oct 21, 2022 1.000 1.039 1.000 1.030 68,298 +0.02(+1.98%)
Oct 20, 2022 1.010 1.020 1.000 1.010 97,210 +0.00(+0.00%)
Oct 19, 2022 1.050 1.070 1.010 1.010 82,962 -0.06(-5.61%)
Oct 18, 2022 1.060 1.140 1.050 1.070 41,424 -0.01(-0.93%)
Oct 17, 2022 1.040 1.085 1.040 1.080 5,615 +0.00(+0.00%)
Oct 14, 2022 1.100 1.100 1.040 1.080 21,946 +0.01(+0.93%)
Oct 13, 2022 1.060 1.150 1.030 1.070 66,929 +0.03(+2.88%)
Oct 12, 2022 1.240 1.240 1.030 1.040 53,085 -0.04(-3.70%)
Oct 11, 2022 1.130 1.130 1.060 1.080 33,813 -0.05(-4.42%)
Oct 10, 2022 1.090 1.180 1.090 1.130 16,453 +0.04(+3.67%)
Oct 07, 2022 1.090 1.130 1.074 1.090 27,439 -0.04(-3.54%)
Oct 06, 2022 1.070 1.130 1.070 1.130 30,847 -0.02(-1.74%)
Oct 05, 2022 1.110 1.190 0.9574 1.150 97,965 +0.08(+7.48%)
Oct 04, 2022 0.8800 1.100 0.8800 1.070 116,103 +0.25(+29.79%)
Oct 03, 2022 0.8900 0.9146 0.8100 0.8244 19,057 +0.03(+3.59%)
Sep 30, 2022 0.8600 0.8797 0.7799 0.7958 126,578 -0.05(-6.07%)
Sep 29, 2022 0.9100 0.9576 0.8000 0.8472 100,421 -0.07(-7.91%)
Sep 28, 2022 0.9100 0.9500 0.9100 0.9200 36,188 +0.00(+0.00%)
Sep 27, 2022 1.060 1.260 0.8325 0.9200 495,537 -0.08(-8.00%)
Sep 26, 2022 1.260 1.290 0.9622 1.000 410,201 -0.25(-20.00%)
Sep 23, 2022 1.350 1.351 1.220 1.250 74,371 -0.10(-7.41%)
Sep 22, 2022 1.410 1.461 1.350 1.350 45,617 -0.09(-6.25%)
Sep 21, 2022 1.401 1.480 1.365 1.440 121,139 +0.01(+0.70%)
Sep 20, 2022 1.520 1.540 1.410 1.430 149,139 -0.10(-6.54%)
Sep 19, 2022 1.800 1.840 1.500 1.530 107,880 -0.28(-15.47%)
Sep 16, 2022 1.700 1.845 1.570 1.810 214,020 +0.13(+7.74%)
Sep 15, 2022 1.420 1.680 1.370 1.680 198,770 +0.27(+19.15%)
Sep 14, 2022 1.370 1.480 1.350 1.410 110,459 +0.06(+4.44%)
Sep 13, 2022 1.500 1.550 1.350 1.350 345,017 +0.00(+0.00%)
Sep 12, 2022 1.360 1.380 1.300 1.350 53,514 +0.02(+1.50%)
Sep 09, 2022 1.410 1.430 1.300 1.330 88,184 -0.07(-5.00%)
Sep 08, 2022 1.450 1.530 1.400 1.400 60,417 -0.03(-2.10%)
Sep 07, 2022 1.480 1.530 1.400 1.430 126,418 -0.05(-3.38%)
Sep 06, 2022 1.620 1.640 1.470 1.480 62,506 -0.12(-7.50%)
Sep 02, 2022 1.880 1.880 1.590 1.600 34,067 -0.12(-6.98%)
Sep 01, 2022 1.790 1.790 1.710 1.720 60,714 -0.10(-5.49%)
Aug 31, 2022 1.910 1.910 1.800 1.820 16,932 +0.02(+1.11%)
Aug 30, 2022 1.790 1.917 1.780 1.800 49,187 +0.05(+2.86%)
Aug 29, 2022 1.800 1.850 1.750 1.750 45,799 -0.08(-4.37%)
Aug 26, 2022 1.810 1.870 1.750 1.830 56,612 +0.07(+3.98%)
Aug 25, 2022 1.860 1.920 1.750 1.760 105,148 -0.10(-5.38%)
Aug 24, 2022 1.880 1.900 1.860 1.860 9,875 -0.04(-2.11%)
Aug 23, 2022 1.850 1.900 1.830 1.900 103,111 +0.08(+4.40%)
Aug 22, 2022 1.870 1.870 1.810 1.820 17,461 -0.08(-4.21%)
Aug 19, 2022 1.950 2.000 1.880 1.900 108,771 -0.10(-5.00%)
Aug 18, 2022 2.040 2.040 1.820 2.000 63,176 -0.04(-1.96%)
Aug 17, 2022 1.990 2.060 1.980 2.040 88,441 +0.08(+4.08%)
Aug 16, 2022 1.990 1.995 1.930 1.960 74,721 +0.03(+1.55%)
Aug 15, 2022 2.000 2.080 1.880 1.930 213,059 +0.11(+6.04%)
Aug 12, 2022 2.390 2.400 1.730 1.820 266,048 -0.63(-25.71%)
Aug 11, 2022 2.370 2.450 2.228 2.450 86,504 +0.14(+6.06%)
Aug 10, 2022 2.410 2.410 2.300 2.310 54,584 -0.07(-2.94%)
Aug 09, 2022 2.450 2.450 2.370 2.380 17,903 -0.05(-2.06%)
Aug 08, 2022 2.650 2.650 2.400 2.430 34,795 -0.10(-3.95%)
Aug 05, 2022 2.130 2.530 2.130 2.530 73,502 +0.40(+18.78%)
Aug 04, 2022 2.320 2.320 2.090 2.130 119,992 -0.19(-8.19%)
Aug 03, 2022 2.350 2.385 2.275 2.320 21,093 +0.01(+0.43%)
Aug 02, 2022 2.460 2.470 2.290 2.310 24,174 -0.16(-6.48%)
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.