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

Better Choice Company Inc (NY: BTTR )

3.170 -0.410 (-11.45%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Feb 28, 2023 0.6500 0.7499 0.6500 0.7044 4,476 -0.02(-2.17%)
Feb 27, 2023 0.7400 0.7400 0.7000 0.7200 6,762 +0.03(+4.35%)
Feb 24, 2023 0.7200 0.7200 0.6402 0.6900 7,138 -0.03(-4.17%)
Feb 23, 2023 0.7300 0.7300 0.7200 0.7200 745 -0.01(-1.37%)
Feb 22, 2023 0.7800 0.7800 0.7278 0.7300 5,741 -0.02(-2.71%)
Feb 21, 2023 0.7255 0.7503 0.7255 0.7503 2,055 -0.02(-2.56%)
Feb 17, 2023 0.8000 0.8000 0.7465 0.7700 7,418 -0.01(-0.65%)
Feb 16, 2023 0.7700 0.7825 0.7700 0.7750 2,549 -0.02(-1.90%)
Feb 15, 2023 0.7900 0.7900 0.7591 0.7900 6,363 +0.00(+0.00%)
Feb 14, 2023 0.7700 0.7900 0.7700 0.7900 7,799 +0.02(+2.60%)
Feb 13, 2023 0.7550 0.7811 0.7550 0.7700 6,444 +0.01(+1.32%)
Feb 10, 2023 0.7601 0.7616 0.7550 0.7600 2,559 +0.00(+0.00%)
Feb 09, 2023 0.7700 0.7955 0.7400 0.7600 13,291 +0.02(+2.72%)
Feb 08, 2023 0.7301 0.7667 0.7300 0.7399 11,709 -0.03(-3.50%)
Feb 07, 2023 0.7500 0.7700 0.7488 0.7667 12,314 +0.02(+2.23%)
Feb 06, 2023 0.7700 0.8150 0.7304 0.7500 24,384 +0.01(+1.35%)
Feb 03, 2023 0.7600 0.8100 0.7352 0.7400 15,168 -0.02(-2.63%)
Feb 02, 2023 0.8300 0.8300 0.7150 0.7600 29,721 +0.01(+1.33%)
Feb 01, 2023 0.7800 0.7900 0.7500 0.7500 16,567 +0.01(+1.37%)
Jan 31, 2023 0.7699 0.7699 0.7300 0.7399 12,015 +0.04(+5.70%)
Jan 30, 2023 0.7200 0.7200 0.6400 0.7000 9,986 -0.02(-2.78%)
Jan 27, 2023 0.7000 0.7200 0.6600 0.7200 9,341 +0.02(+2.86%)
Jan 26, 2023 0.7000 0.7200 0.6900 0.7000 11,571 +0.00(+0.00%)
Jan 25, 2023 0.7350 0.7350 0.6700 0.7000 9,860 +0.00(+0.00%)
Jan 24, 2023 0.6800 0.7000 0.6611 0.7000 11,227 +0.02(+2.94%)
Jan 23, 2023 0.6720 0.6999 0.6720 0.6800 1,333 +0.04(+5.51%)
Jan 20, 2023 0.6800 0.7088 0.6400 0.6445 18,768 +0.01(+2.30%)
Jan 19, 2023 0.7197 0.7197 0.6300 0.6300 5,635 -0.02(-2.42%)
Jan 18, 2023 0.6700 0.6700 0.6400 0.6456 3,364 -0.03(-5.04%)
Jan 17, 2023 0.7200 0.7500 0.6450 0.6799 15,348 -0.03(-4.24%)
Jan 13, 2023 0.6700 0.7100 0.6600 0.7100 11,851 +0.01(+1.43%)
Jan 12, 2023 0.6983 0.7035 0.6700 0.7000 7,259 +0.00(+0.00%)
Jan 11, 2023 0.6351 0.7097 0.6351 0.7000 24,045 +0.08(+12.90%)
Jan 10, 2023 0.6101 0.6200 0.6101 0.6200 14,768 +0.01(+1.59%)
Jan 09, 2023 0.6000 0.7483 0.6000 0.6103 106,071 +0.04(+7.54%)
Jan 06, 2023 0.5700 0.5700 0.5600 0.5675 2,764 +0.01(+1.34%)
Jan 05, 2023 0.5200 0.5600 0.5200 0.5600 19,843 +0.01(+2.41%)
Jan 04, 2023 0.5600 0.5600 0.5181 0.5468 27,374 -0.01(-2.39%)
Jan 03, 2023 0.5117 0.5770 0.5117 0.5602 35,495 +0.02(+3.93%)
Dec 30, 2022 0.4905 0.5390 0.4718 0.5390 34,380 +0.03(+5.69%)
Dec 29, 2022 0.4500 0.5298 0.4500 0.5100 42,878 +0.06(+12.58%)
Dec 28, 2022 0.5000 0.5157 0.4530 0.4530 26,520 -0.04(-7.51%)
Dec 27, 2022 0.4900 0.5170 0.4400 0.4898 97,351 +0.01(+1.89%)
Dec 23, 2022 0.5000 0.5390 0.4800 0.4807 18,541 -0.04(-7.56%)
Dec 22, 2022 0.5000 0.5450 0.5000 0.5200 10,251 +0.01(+1.96%)
Dec 21, 2022 0.5200 0.5501 0.5000 0.5100 54,209 -0.01(-1.92%)
Dec 20, 2022 0.5300 0.5500 0.5200 0.5200 13,484 +0.00(+0.00%)
Dec 19, 2022 0.5301 0.5765 0.5200 0.5200 9,451 -0.02(-4.57%)
Dec 16, 2022 0.5200 0.5764 0.5200 0.5449 28,710 +0.02(+4.79%)
Dec 15, 2022 0.5400 0.5363 0.5099 0.5200 13,918 -0.06(-10.31%)
Dec 14, 2022 0.5750 0.5799 0.5200 0.5798 25,317 -0.00(-0.03%)
Dec 13, 2022 0.6400 0.6400 0.5642 0.5800 7,758 -0.03(-4.92%)
Dec 12, 2022 0.6000 0.6546 0.5820 0.6100 65,670 +0.03(+4.63%)
Dec 09, 2022 0.5949 0.6114 0.5400 0.5830 50,445 -0.03(-4.94%)
Dec 08, 2022 0.6200 0.6220 0.5000 0.6133 199,533 -0.00(-0.28%)
Dec 07, 2022 0.6734 0.6911 0.6150 0.6150 18,189 -0.03(-4.12%)
Dec 06, 2022 0.6500 0.6924 0.6414 0.6414 48,746 -0.04(-6.09%)
Dec 05, 2022 0.7407 0.7499 0.6672 0.6830 19,437 -0.02(-2.43%)
Dec 02, 2022 0.6600 0.7062 0.6600 0.7000 8,226 +0.00(+0.36%)
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.