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

Better Choice Company Inc (NY: BTTR )

3.850 +0.720 (+23.00%)
Streaming Delayed Price Updated: 12:46 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 (%)
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%)
Nov 01, 2021 3.910 3.960 3.890 3.960 51,814 +0.08(+2.06%)
Oct 29, 2021 3.860 3.860 3.860 3.880 113,796 -0.02(-0.51%)
Oct 28, 2021 3.900 3.950 3.840 3.900 127,103 +0.00(+0.00%)
Oct 27, 2021 3.980 4.050 3.870 3.900 179,449 -0.07(-1.76%)
Oct 26, 2021 3.920 3.910 3.970 151,242 +0.10(+2.58%)
Oct 25, 2021 4.050 4.080 3.870 3.870 149,304 -0.18(-4.44%)
Oct 22, 2021 4.070 4.070 4.000 4.050 30,365 +0.01(+0.25%)
Oct 21, 2021 4.010 4.044 3.970 4.040 68,169 +0.06(+1.51%)
Oct 20, 2021 4.000 4.040 3.920 3.980 146,463 -0.07(-1.73%)
Oct 19, 2021 4.170 4.190 3.940 4.050 147,535 -0.04(-0.98%)
Oct 18, 2021 4.300 4.300 4.040 4.090 167,626 -0.18(-4.22%)
Oct 15, 2021 3.920 4.270 3.880 4.270 268,056 +0.35(+8.93%)
Oct 14, 2021 3.970 3.970 3.850 3.920 154,434 +0.02(+0.51%)
Oct 13, 2021 3.940 3.990 3.880 3.900 131,792 -0.01(-0.26%)
Oct 12, 2021 3.980 3.980 3.850 3.910 90,011 -0.03(-0.76%)
Oct 11, 2021 3.860 3.970 3.710 3.940 214,825 +0.11(+2.87%)
Oct 08, 2021 3.800 3.870 3.760 3.830 167,120 +0.03(+0.79%)
Oct 07, 2021 3.890 3.920 3.750 3.800 122,741 -0.04(-1.04%)
Oct 06, 2021 3.720 3.940 3.690 3.840 165,115 +0.07(+1.86%)
Oct 05, 2021 3.700 3.820 3.630 3.770 330,633 +0.09(+2.45%)
Oct 04, 2021 3.670 3.790 3.500 3.680 362,697 -0.04(-1.08%)
Oct 01, 2021 3.750 3.800 3.620 3.720 220,730 +0.01(+0.27%)
Sep 30, 2021 3.700 3.799 3.700 3.710 209,952 +0.02(+0.54%)
Sep 29, 2021 3.620 3.750 3.540 3.690 111,072 +0.07(+1.93%)
Sep 28, 2021 3.650 3.830 3.600 3.620 171,358 -0.03(-0.82%)
Sep 27, 2021 3.550 3.750 3.550 3.650 122,722 +0.08(+2.24%)
Sep 24, 2021 3.400 3.570 3.350 3.570 210,882 +0.11(+3.18%)
Sep 23, 2021 3.360 3.470 3.260 3.460 165,208 +0.16(+4.85%)
Sep 22, 2021 3.100 3.300 3.100 3.300 94,882 +0.30(+10.00%)
Sep 21, 2021 3.140 3.250 2.960 3.000 123,180 -0.08(-2.60%)
Sep 20, 2021 3.230 3.250 3.080 3.080 219,313 -0.12(-3.75%)
Sep 17, 2021 3.330 3.520 3.200 3.200 594,068 -0.13(-3.90%)
Sep 16, 2021 3.570 3.615 3.210 3.330 321,310 -0.18(-5.13%)
Sep 15, 2021 3.720 3.880 3.450 3.510 129,158 -0.21(-5.65%)
Sep 14, 2021 3.850 3.920 3.640 3.720 123,484 -0.09(-2.36%)
Sep 13, 2021 4.000 4.000 3.810 3.810 109,584 -0.13(-3.30%)
Sep 10, 2021 3.880 3.980 3.820 3.940 143,087 +0.06(+1.55%)
Sep 09, 2021 4.000 4.000 3.810 3.880 135,553 -0.11(-2.76%)
Sep 08, 2021 4.120 4.120 3.860 3.990 186,581 -0.13(-3.16%)
Sep 07, 2021 3.760 4.120 3.750 4.120 332,350 +0.43(+11.65%)
Sep 03, 2021 3.710 3.720 3.570 3.690 91,373 +0.13(+3.65%)
Sep 02, 2021 3.570 3.670 3.510 3.560 144,944 +0.03(+0.85%)
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.