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

Better Choice Company Inc (NY: BTTR )

4.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 29, 2022 2.380 2.500 2.360 2.380 31,635 +0.04(+1.71%)
Jul 28, 2022 2.290 2.380 2.290 2.340 14,246 -0.01(-0.43%)
Jul 27, 2022 2.180 2.447 2.170 2.350 46,719 +0.21(+9.81%)
Jul 26, 2022 2.330 2.330 2.140 2.140 21,266 -0.09(-4.04%)
Jul 25, 2022 2.190 2.280 2.190 2.230 15,001 +0.04(+1.83%)
Jul 22, 2022 2.100 2.250 2.090 2.190 16,681 +0.09(+4.29%)
Jul 21, 2022 2.180 2.180 2.000 2.100 34,152 +0.14(+7.14%)
Jul 20, 2022 1.860 1.970 1.858 1.960 8,525 +0.11(+5.95%)
Jul 19, 2022 1.700 1.910 1.700 1.850 38,923 +0.10(+5.71%)
Jul 18, 2022 1.860 1.920 1.740 1.750 92,812 -0.16(-8.38%)
Jul 15, 2022 1.880 1.940 1.850 1.910 33,704 +0.05(+2.69%)
Jul 14, 2022 1.940 2.000 1.860 1.860 45,129 -0.14(-7.00%)
Jul 13, 2022 1.900 2.010 1.850 2.000 32,061 +0.10(+5.26%)
Jul 12, 2022 2.000 2.030 1.880 1.900 86,441 +0.00(+0.00%)
Jul 11, 2022 2.000 2.000 1.850 1.900 72,615 -0.09(-4.52%)
Jul 08, 2022 2.029 2.099 1.990 1.990 47,529 -0.02(-1.00%)
Jul 07, 2022 1.960 2.060 1.960 2.010 59,694 +0.08(+4.15%)
Jul 06, 2022 1.970 2.050 1.930 1.930 59,684 -0.02(-1.03%)
Jul 05, 2022 2.150 2.160 1.940 1.950 177,420 -0.20(-9.30%)
Jul 01, 2022 2.200 2.200 2.150 2.150 75,073 -0.05(-2.27%)
Jun 30, 2022 2.230 2.230 2.170 2.200 85,012 -0.08(-3.51%)
Jun 29, 2022 2.340 2.360 2.260 2.280 28,385 -0.04(-1.72%)
Jun 28, 2022 2.410 2.410 2.288 2.320 5,767 -0.07(-2.93%)
Jun 27, 2022 2.420 2.436 2.390 2.390 6,528 -0.06(-2.45%)
Jun 24, 2022 2.340 2.450 2.220 2.450 101,627 +0.13(+5.60%)
Jun 23, 2022 2.350 2.400 2.253 2.320 50,618 -0.01(-0.43%)
Jun 22, 2022 2.400 2.450 2.230 2.330 45,795 -0.03(-1.27%)
Jun 21, 2022 2.400 2.400 2.260 2.360 39,192 -0.04(-1.67%)
Jun 17, 2022 2.400 2.400 2.300 2.400 85,005 +0.00(+0.00%)
Jun 16, 2022 2.340 2.400 2.090 2.400 203,741 +0.00(+0.00%)
Jun 15, 2022 2.530 2.530 2.350 2.400 120,760 -0.07(-2.83%)
Jun 14, 2022 2.650 2.660 2.470 2.470 114,440 -0.18(-6.79%)
Jun 13, 2022 2.660 2.720 2.550 2.650 114,322 -0.08(-2.93%)
Jun 10, 2022 2.640 2.800 2.593 2.730 131,375 +0.05(+1.87%)
Jun 09, 2022 2.780 2.782 2.640 2.680 74,046 -0.01(-0.49%)
Jun 08, 2022 2.720 2.750 2.640 2.693 101,735 +0.01(+0.50%)
Jun 07, 2022 2.680 2.750 2.651 2.680 104,541 +0.03(+1.13%)
Jun 06, 2022 2.900 2.900 2.620 2.650 197,847 -0.02(-0.75%)
Jun 03, 2022 2.510 2.720 2.490 2.670 32,822 +0.18(+7.23%)
Jun 02, 2022 2.650 2.690 2.320 2.490 35,889 +0.03(+1.22%)
Jun 01, 2022 2.550 2.654 2.260 2.460 59,413 -0.15(-5.75%)
May 31, 2022 2.800 2.800 2.510 2.610 32,603 -0.03(-1.14%)
May 27, 2022 2.520 2.747 2.470 2.640 106,855 +0.17(+6.88%)
May 26, 2022 2.480 2.480 2.350 2.470 36,380 +0.00(+0.00%)
May 25, 2022 2.350 2.500 2.290 2.470 180,860 +0.09(+3.78%)
May 24, 2022 2.350 2.430 2.270 2.380 43,254 -0.03(-1.24%)
May 23, 2022 2.450 2.450 2.300 2.410 50,134 +0.04(+1.69%)
May 20, 2022 2.370 2.450 2.330 2.370 78,684 +0.00(+0.00%)
May 19, 2022 2.160 2.400 2.050 2.370 270,206 +0.26(+12.32%)
May 18, 2022 2.220 2.240 2.100 2.110 118,395 -0.06(-2.76%)
May 17, 2022 2.250 2.270 2.050 2.170 966,842 -0.04(-1.81%)
May 16, 2022 2.910 2.910 2.160 2.210 1,770,020 -0.23(-9.43%)
May 13, 2022 2.300 2.730 2.200 2.440 257,136 +0.14(+6.09%)
May 12, 2022 2.000 2.310 1.950 2.300 112,155 +0.29(+14.43%)
May 11, 2022 2.140 2.140 1.860 2.010 22,213 +0.10(+5.24%)
May 10, 2022 1.920 2.026 1.900 1.910 15,493 +0.00(+0.00%)
May 09, 2022 2.230 2.230 1.900 1.910 39,316 -0.24(-11.16%)
May 06, 2022 2.000 2.225 1.990 2.150 50,721 +0.07(+3.37%)
May 05, 2022 2.080 2.080 1.930 2.080 72,801 +0.07(+3.48%)
May 04, 2022 2.069 2.069 2.000 2.010 8,998 -0.03(-1.47%)
May 03, 2022 2.200 2.200 2.010 2.040 27,246 +0.01(+0.49%)
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.