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

Better Choice Company Inc (NY: BTTR )

1.800 +0.100 (+5.88%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.720 1.800 1.700 1.800 47,465 +0.10(+5.78%)
Nov 21, 2024 1.780 1.840 1.690 1.702 32,432 -0.08(-4.40%)
Nov 20, 2024 1.710 1.780 1.630 1.780 52,841 +0.15(+9.20%)
Nov 19, 2024 1.760 1.764 1.580 1.630 56,813 -0.12(-6.86%)
Nov 18, 2024 1.750 1.812 1.750 1.750 26,353 +0.00(+0.00%)
Nov 15, 2024 1.800 1.880 1.710 1.750 27,294 -0.05(-2.78%)
Nov 14, 2024 1.950 1.950 1.780 1.800 35,631 -0.15(-7.69%)
Nov 13, 2024 2.130 2.130 1.860 1.950 80,678 -0.15(-6.97%)
Nov 12, 2024 2.150 2.190 2.090 2.096 47,323 -0.05(-2.51%)
Nov 11, 2024 2.150 2.180 2.000 2.150 34,106 +0.08(+3.86%)
Nov 08, 2024 2.150 2.214 2.050 2.070 47,791 -0.03(-1.42%)
Nov 07, 2024 2.210 2.370 2.100 2.100 63,669 -0.14(-6.25%)
Nov 06, 2024 2.130 2.250 2.073 2.240 25,291 +0.14(+6.67%)
Nov 05, 2024 2.120 2.143 2.020 2.100 16,902 -0.02(-0.94%)
Nov 04, 2024 1.940 2.120 1.940 2.120 68,920 +0.15(+7.61%)
Nov 01, 2024 1.820 1.970 1.786 1.970 64,410 +0.15(+8.24%)
Oct 31, 2024 1.780 1.940 1.780 1.820 53,502 +0.01(+0.55%)
Oct 30, 2024 1.720 1.850 1.710 1.810 31,545 +0.11(+6.47%)
Oct 29, 2024 1.730 1.780 1.690 1.700 21,480 -0.03(-1.73%)
Oct 28, 2024 1.720 1.780 1.680 1.730 27,744 +0.05(+2.98%)
Oct 25, 2024 1.730 1.830 1.650 1.680 40,845 -0.02(-1.18%)
Oct 24, 2024 1.780 1.825 1.700 1.700 20,711 -0.09(-4.97%)
Oct 23, 2024 1.970 1.970 1.760 1.789 52,528 -0.17(-8.73%)
Oct 22, 2024 1.880 1.990 1.880 1.960 29,197 +0.08(+4.26%)
Oct 21, 2024 1.890 1.950 1.800 1.880 69,282 +0.02(+1.08%)
Oct 18, 2024 1.870 2.001 1.730 1.860 387,095 -0.11(-5.58%)
Oct 17, 2024 1.810 1.970 1.790 1.970 60,579 +0.20(+11.30%)
Oct 16, 2024 1.950 1.950 1.710 1.770 106,011 -0.25(-12.38%)
Oct 15, 2024 1.870 2.100 1.840 2.020 315,873 +0.15(+8.02%)
Oct 14, 2024 1.740 1.925 1.730 1.870 93,898 +0.15(+8.72%)
Oct 11, 2024 1.740 1.792 1.710 1.720 47,572 -0.01(-0.58%)
Oct 10, 2024 1.800 1.830 1.720 1.730 44,644 -0.10(-5.46%)
Oct 09, 2024 1.700 1.840 1.650 1.830 65,159 +0.15(+8.93%)
Oct 08, 2024 1.820 1.850 1.650 1.680 80,615 -0.15(-7.95%)
Oct 07, 2024 1.990 2.000 1.800 1.825 32,266 -0.17(-8.29%)
Oct 04, 2024 1.850 2.040 1.850 1.990 50,982 +0.18(+9.94%)
Oct 03, 2024 1.750 1.816 1.675 1.810 13,979 +0.06(+3.43%)
Oct 02, 2024 1.800 1.857 1.620 1.750 64,174 -0.07(-3.85%)
Oct 01, 2024 2.070 2.070 1.620 1.820 93,879 -0.27(-12.92%)
Sep 30, 2024 2.120 2.152 1.990 2.090 27,514 -0.09(-4.13%)
Sep 27, 2024 2.130 2.190 1.980 2.180 33,419 +0.06(+2.83%)
Sep 26, 2024 1.980 2.196 1.980 2.120 50,919 +0.15(+7.61%)
Sep 25, 2024 2.070 2.080 1.870 1.970 61,266 -0.11(-5.29%)
Sep 24, 2024 2.190 2.210 2.040 2.080 27,513 -0.12(-5.45%)
Sep 23, 2024 2.210 2.280 2.090 2.200 29,364 -0.01(-0.45%)
Sep 20, 2024 2.400 2.400 2.130 2.210 37,937 -0.19(-7.92%)
Sep 19, 2024 2.560 2.610 2.330 2.400 38,747 -0.09(-3.61%)
Sep 18, 2024 2.610 2.720 2.455 2.490 36,870 -0.14(-5.32%)
Sep 17, 2024 3.000 3.000 2.400 2.630 307,444 -0.12(-4.36%)
Sep 16, 2024 3.150 3.150 2.635 2.750 172,556 -0.22(-7.41%)
Sep 13, 2024 3.120 3.120 2.781 2.970 38,789 -0.07(-2.30%)
Sep 12, 2024 2.860 3.100 2.800 3.040 57,967 +0.09(+3.05%)
Sep 11, 2024 2.770 3.100 2.752 2.950 101,780 +0.13(+4.61%)
Sep 10, 2024 2.400 2.860 2.390 2.820 86,772 +0.49(+21.03%)
Sep 09, 2024 2.360 2.570 2.314 2.330 35,771 -0.14(-5.67%)
Sep 06, 2024 2.500 2.540 2.070 2.470 40,570 -0.03(-1.20%)
Sep 05, 2024 2.140 2.655 2.021 2.500 158,184 +0.40(+19.05%)
Sep 04, 2024 2.500 2.590 1.920 2.100 134,935 -0.44(-17.32%)
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.