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 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%)
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.