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 (%)
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%)
Aug 01, 2022 2.410 2.490 2.410 2.470 20,471 +0.09(+3.78%)
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%)
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.