Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Better Choice Company Inc (NY: BTTR )

3.830 +0.700 (+22.36%)
Streaming Delayed Price Updated: 2:36 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 (%)
Jan 31, 2022 2.210 2.305 2.290 36,312 +0.17(+8.02%)
Jan 28, 2022 2.350 2.380 2.110 2.120 33,532 -0.22(-9.40%)
Jan 27, 2022 2.455 2.455 2.330 2.340 13,343 -0.07(-2.90%)
Jan 26, 2022 2.640 2.640 2.400 2.410 29,167 +0.00(+0.00%)
Jan 25, 2022 2.540 2.640 2.340 2.410 9,726 -0.16(-6.23%)
Jan 24, 2022 2.420 2.594 2.340 2.570 46,353 +0.12(+4.90%)
Jan 21, 2022 2.700 2.700 2.230 2.450 52,362 -0.14(-5.41%)
Jan 20, 2022 2.760 2.779 2.590 2.590 11,437 -0.06(-2.26%)
Jan 19, 2022 2.730 2.815 2.570 2.650 64,511 -0.03(-1.12%)
Jan 18, 2022 3.020 3.020 2.640 2.680 141,740 -0.10(-3.60%)
Jan 14, 2022 2.780 0 -0.17(-5.76%)
Jan 13, 2022 2.900 2.986 2.840 2.950 25,294 +0.09(+3.15%)
Jan 12, 2022 2.980 2.980 2.860 2.860 5,379 -0.06(-2.05%)
Jan 11, 2022 3.000 3.000 2.920 2.920 19,945 -0.03(-1.02%)
Jan 10, 2022 3.020 3.020 2.800 2.950 47,460 -0.03(-1.01%)
Jan 07, 2022 3.160 3.170 2.980 2.980 13,360 -0.11(-3.52%)
Jan 06, 2022 3.240 3.240 3.089 3.089 2,189 -0.10(-3.18%)
Jan 05, 2022 3.280 3.328 3.140 3.190 9,778 -0.09(-2.74%)
Jan 04, 2022 3.270 3.330 3.190 3.280 48,255 +0.07(+2.18%)
Jan 03, 2022 3.200 3.270 3.150 3.210 40,329 -0.02(-0.62%)
Dec 31, 2021 2.920 3.230 2.880 3.230 140,960 +0.29(+9.86%)
Dec 30, 2021 3.030 3.210 2.900 2.940 95,797 -0.10(-3.29%)
Dec 29, 2021 3.050 3.170 3.000 3.040 139,742 -0.04(-1.30%)
Dec 28, 2021 3.000 3.099 2.990 3.080 152,171 +0.15(+5.12%)
Dec 27, 2021 3.230 3.270 2.910 2.930 291,571 -0.32(-9.85%)
Dec 23, 2021 3.050 3.250 3.030 3.250 33,936 +0.19(+6.21%)
Dec 22, 2021 3.010 3.100 2.850 3.060 325,378 +0.17(+5.88%)
Dec 21, 2021 3.050 3.090 2.860 2.890 356,274 -0.16(-5.25%)
Dec 20, 2021 3.160 3.160 3.030 3.050 188,106 -0.10(-3.17%)
Dec 17, 2021 3.110 3.190 3.050 3.150 174,634 -0.03(-0.94%)
Dec 16, 2021 3.140 3.270 3.100 3.180 156,017 +0.03(+0.95%)
Dec 15, 2021 3.220 3.260 3.020 3.150 156,082 -0.07(-2.17%)
Dec 14, 2021 3.300 3.360 3.160 3.220 120,316 -0.08(-2.42%)
Dec 13, 2021 3.380 3.480 3.300 3.300 99,701 -0.09(-2.65%)
Dec 10, 2021 3.380 3.489 3.320 3.390 196,852 +0.07(+2.11%)
Dec 09, 2021 3.360 3.450 3.300 3.320 102,386 -0.08(-2.35%)
Dec 08, 2021 3.450 3.460 3.350 3.400 91,948 -0.05(-1.45%)
Dec 07, 2021 3.470 3.510 3.410 3.450 142,946 +0.04(+1.17%)
Dec 06, 2021 3.300 3.470 3.280 3.410 114,091 +0.13(+3.96%)
Dec 03, 2021 3.510 3.590 2.860 3.280 478,611 -0.26(-7.34%)
Dec 02, 2021 3.520 3.610 3.360 3.540 109,137 +0.02(+0.57%)
Dec 01, 2021 3.750 3.779 3.510 3.520 157,183 -0.24(-6.38%)
Nov 30, 2021 3.630 3.790 3.520 3.760 186,462 +0.15(+4.16%)
Nov 29, 2021 3.770 3.850 3.610 3.610 122,099 -0.08(-2.17%)
Nov 26, 2021 3.790 3.950 3.650 3.690 94,873 -0.15(-3.91%)
Nov 24, 2021 3.880 3.990 3.800 3.840 116,619 -0.04(-1.03%)
Nov 23, 2021 3.940 3.960 3.840 3.880 147,711 -0.07(-1.77%)
Nov 22, 2021 3.970 4.040 3.950 3.950 146,505 -0.05(-1.25%)
Nov 19, 2021 4.150 4.160 3.910 4.000 115,275 -0.11(-2.68%)
Nov 18, 2021 4.060 4.130 4.070 4.110 116,532 +0.04(+0.98%)
Nov 17, 2021 3.920 4.070 3.880 4.070 87,406 +0.13(+3.30%)
Nov 16, 2021 3.940 4.000 3.840 3.940 156,334 +0.03(+0.77%)
Nov 15, 2021 3.940 4.048 3.860 3.910 98,954 -0.03(-0.76%)
Nov 12, 2021 3.920 3.980 3.840 3.940 79,108 +0.02(+0.51%)
Nov 11, 2021 3.920 4.030 3.880 3.920 90,893 -0.07(-1.75%)
Nov 10, 2021 4.150 3.990 77,118 +0.04(+1.01%)
Nov 09, 2021 3.880 4.020 3.855 3.950 85,930 +0.05(+1.28%)
Nov 08, 2021 3.920 3.930 3.840 3.900 109,010 +0.06(+1.56%)
Nov 05, 2021 3.920 3.940 3.770 3.840 69,109 -0.10(-2.54%)
Nov 04, 2021 4.030 4.030 3.770 3.940 118,873 -0.02(-0.51%)
Nov 03, 2021 3.980 4.050 3.960 3.960 295,648 -0.03(-0.75%)
Nov 02, 2021 3.950 4.040 3.830 3.990 217,568 +0.03(+0.76%)
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.