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 -0.210 (-4.46%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2024 0.2100 0.2300 0.2011 0.2100 285,217 -0.00(-0.14%)
Jan 30, 2024 0.2423 0.2580 0.1990 0.2103 509,070 -0.04(-15.88%)
Jan 29, 2024 0.2600 0.2601 0.2420 0.2500 76,133 -0.01(-2.72%)
Jan 26, 2024 0.2411 0.2577 0.2411 0.2570 29,524 +0.01(+6.15%)
Jan 25, 2024 0.2500 0.2590 0.2411 0.2421 70,781 -0.01(-3.16%)
Jan 24, 2024 0.2486 0.2600 0.2451 0.2500 110,897 +0.00(+1.21%)
Jan 23, 2024 0.2420 0.2700 0.2420 0.2470 68,803 +0.01(+2.87%)
Jan 22, 2024 0.2500 0.2645 0.2401 0.2401 132,310 -0.01(-5.10%)
Jan 19, 2024 0.2680 0.2680 0.2510 0.2530 173,046 -0.01(-2.69%)
Jan 18, 2024 0.2500 0.2679 0.2500 0.2600 19,404 -0.00(-1.85%)
Jan 17, 2024 0.2700 0.2710 0.2500 0.2649 109,585 -0.00(-1.30%)
Jan 16, 2024 0.2700 0.2899 0.2673 0.2684 86,240 -0.00(-1.32%)
Jan 12, 2024 0.2803 0.2898 0.2700 0.2720 41,390 -0.00(-1.09%)
Jan 11, 2024 0.2896 0.2930 0.2712 0.2750 95,453 -0.01(-3.31%)
Jan 10, 2024 0.2800 0.2949 0.2702 0.2844 450,130 -0.00(-1.59%)
Jan 09, 2024 0.2715 0.2890 0.2701 0.2890 167,175 +0.01(+3.21%)
Jan 08, 2024 0.3100 0.3150 0.2700 0.2800 458,588 -0.01(-3.45%)
Jan 05, 2024 0.2598 0.2900 0.2581 0.2900 353,473 +0.03(+11.97%)
Jan 04, 2024 0.2610 0.2634 0.2501 0.2590 168,099 -0.00(-1.11%)
Jan 03, 2024 0.2579 0.2735 0.2510 0.2619 203,859 -0.00(-1.50%)
Jan 02, 2024 0.2700 0.2898 0.2511 0.2659 443,686 -0.01(-3.87%)
Dec 29, 2023 0.2720 0.2766 0.2551 0.2766 399,022 +0.02(+8.43%)
Dec 28, 2023 0.2936 0.2997 0.2551 0.2551 654,527 -0.04(-13.05%)
Dec 27, 2023 0.2870 0.2999 0.2750 0.2934 535,002 +0.00(+0.20%)
Dec 26, 2023 0.2700 0.3050 0.2430 0.2928 769,023 +0.02(+8.28%)
Dec 22, 2023 0.2906 0.3066 0.2600 0.2704 673,704 -0.03(-9.87%)
Dec 21, 2023 0.2700 0.3000 0.2717 0.3000 338,432 +0.03(+10.99%)
Dec 20, 2023 0.3400 0.3850 0.2521 0.2703 993,591 -0.09(-24.92%)
Dec 19, 2023 0.3500 0.3842 0.3310 0.3600 638,232 +0.01(+2.10%)
Dec 18, 2023 0.3800 0.4100 0.3500 0.3526 1,180,298 +0.00(+0.74%)
Dec 15, 2023 0.3105 0.3667 0.3105 0.3500 1,840,768 +0.05(+16.67%)
Dec 14, 2023 0.2700 0.3239 0.2749 0.3000 234,910 +0.03(+9.45%)
Dec 13, 2023 0.3100 0.3100 0.2651 0.2741 179,862 -0.03(-8.63%)
Dec 12, 2023 0.2500 0.3447 0.2500 0.3000 1,142,864 +0.05(+22.45%)
Dec 11, 2023 0.2620 0.2730 0.2300 0.2450 354,631 -0.03(-9.59%)
Dec 08, 2023 0.2818 0.2970 0.2620 0.2710 291,264 -0.03(-8.75%)
Dec 07, 2023 0.3250 0.3250 0.2900 0.2970 274,937 +0.02(+8.39%)
Dec 06, 2023 0.3541 0.3900 0.2530 0.2740 1,033,632 -0.09(-24.95%)
Dec 05, 2023 0.3570 0.3950 0.3500 0.3651 244,825 +0.02(+5.52%)
Dec 04, 2023 0.3100 0.4147 0.3100 0.3460 847,311 +0.01(+2.82%)
Dec 01, 2023 0.3750 0.3899 0.3000 0.3365 1,134,877 -0.00(-1.03%)
Nov 30, 2023 0.3190 0.4500 0.3190 0.3400 2,156,786 +0.03(+9.43%)
Nov 29, 2023 0.2925 0.3290 0.2925 0.3107 440,484 +0.02(+6.22%)
Nov 28, 2023 0.2740 0.3228 0.2710 0.2925 415,098 +0.02(+6.75%)
Nov 27, 2023 0.2599 0.2899 0.2480 0.2740 314,642 +0.01(+5.34%)
Nov 24, 2023 0.2502 0.2650 0.2401 0.2601 194,156 +0.01(+4.04%)
Nov 22, 2023 0.2400 0.2640 0.2355 0.2500 72,254 +0.00(+0.00%)
Nov 21, 2023 0.2611 0.2611 0.2428 0.2500 86,255 -0.01(-3.10%)
Nov 20, 2023 0.2411 0.2598 0.2301 0.2580 186,663 +0.02(+7.50%)
Nov 17, 2023 0.2100 0.2500 0.2000 0.2400 867,379 +0.04(+20.00%)
Nov 16, 2023 0.2000 0.2900 0.1960 0.2000 1,914,496 +0.01(+2.56%)
Nov 15, 2023 0.1897 0.2210 0.1821 0.1950 427,357 +0.01(+2.79%)
Nov 14, 2023 0.1999 0.2209 0.1850 0.1897 505,123 -0.01(-4.67%)
Nov 13, 2023 0.2200 0.2200 0.1950 0.1990 133,345 -0.01(-6.88%)
Nov 10, 2023 0.2253 0.2253 0.2100 0.2137 66,248 -0.00(-1.75%)
Nov 09, 2023 0.2255 0.2332 0.2100 0.2175 300,146 +0.02(+8.16%)
Nov 08, 2023 0.2483 0.3000 0.2011 0.2011 1,029,085 -0.04(-17.95%)
Nov 07, 2023 0.2516 0.2759 0.2400 0.2451 225,238 -0.00(-1.96%)
Nov 06, 2023 0.2349 0.2648 0.2300 0.2500 224,309 +0.00(+0.81%)
Nov 03, 2023 0.2545 0.2616 0.2310 0.2480 108,774 -0.01(-2.55%)
Nov 02, 2023 0.2201 0.2630 0.2099 0.2545 491,617 +0.02(+10.70%)
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.