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

Better Choice Company Inc (NY: BTTR )

4.100 +0.970 (+30.99%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2022 2.520 2.580 2.469 2.550 56,749 +0.02(+0.79%)
Mar 30, 2022 2.520 2.550 2.490 2.530 33,637 +0.02(+0.80%)
Mar 29, 2022 2.550 2.570 2.510 2.510 99,454 -0.03(-1.18%)
Mar 28, 2022 2.530 2.540 2.390 2.540 38,471 -0.01(-0.39%)
Mar 25, 2022 2.550 2.590 2.360 2.550 80,899 +0.19(+8.05%)
Mar 24, 2022 2.400 2.550 2.350 2.360 68,994 +0.01(+0.43%)
Mar 23, 2022 2.500 2.500 2.350 2.350 39,919 -0.11(-4.47%)
Mar 22, 2022 2.350 2.550 2.330 2.460 32,369 +0.23(+10.31%)
Mar 21, 2022 2.460 2.560 2.210 2.230 184,340 -0.24(-9.72%)
Mar 18, 2022 2.580 2.690 2.410 2.470 252,395 -0.14(-5.36%)
Mar 17, 2022 2.940 2.940 2.600 2.610 80,919 -0.16(-5.78%)
Mar 16, 2022 2.710 2.960 2.705 2.770 85,770 +0.06(+2.21%)
Mar 15, 2022 2.680 2.808 2.560 2.710 40,353 +0.14(+5.45%)
Mar 14, 2022 2.460 2.670 2.364 2.570 50,034 +0.04(+1.58%)
Mar 11, 2022 2.405 2.530 2.365 2.530 26,923 +0.24(+10.48%)
Mar 10, 2022 2.490 2.500 2.270 2.290 32,967 -0.21(-8.40%)
Mar 09, 2022 2.350 2.588 2.350 2.500 68,438 +0.28(+12.61%)
Mar 08, 2022 2.490 2.600 2.210 2.220 90,406 -0.28(-11.20%)
Mar 07, 2022 2.900 2.900 2.443 2.500 42,433 -0.06(-2.34%)
Mar 04, 2022 2.930 2.980 2.560 2.560 28,103 +0.01(+0.39%)
Mar 03, 2022 2.830 2.933 2.510 2.550 60,321 -0.30(-10.53%)
Mar 02, 2022 2.980 3.069 2.850 2.850 10,342 -0.05(-1.72%)
Mar 01, 2022 2.750 3.029 2.750 2.900 17,864 +0.14(+5.07%)
Feb 28, 2022 3.100 3.230 2.760 2.760 106,461 -0.40(-12.66%)
Feb 25, 2022 3.380 3.330 3.160 3.160 64,299 +0.07(+2.27%)
Feb 24, 2022 3.400 3.400 3.010 3.090 48,513 -0.33(-9.52%)
Feb 23, 2022 3.530 3.530 3.350 3.415 15,278 +0.14(+4.12%)
Feb 22, 2022 3.580 3.760 3.280 3.280 61,831 -0.48(-12.77%)
Feb 18, 2022 3.760 0 -0.18(-4.57%)
Feb 17, 2022 3.920 3.940 3.549 3.940 515,442 +0.10(+2.60%)
Feb 16, 2022 3.540 3.950 3.462 3.840 48,104 +0.38(+10.98%)
Feb 15, 2022 3.590 3.610 3.444 3.460 16,358 -0.11(-3.08%)
Feb 14, 2022 3.750 3.800 3.370 3.570 39,520 -0.21(-5.56%)
Feb 11, 2022 3.870 3.870 3.620 3.780 60,130 +0.05(+1.34%)
Feb 10, 2022 3.510 3.796 3.396 3.730 123,362 +0.31(+9.06%)
Feb 09, 2022 3.040 3.420 3.040 3.420 148,372 +0.49(+16.72%)
Feb 08, 2022 2.580 3.150 2.520 2.930 113,730 +0.23(+8.52%)
Feb 07, 2022 2.450 2.700 2.350 2.700 43,489 +0.33(+13.92%)
Feb 04, 2022 2.503 2.582 2.260 2.370 60,476 +0.06(+2.82%)
Feb 03, 2022 2.160 2.340 2.305 16,276 +0.08(+3.36%)
Feb 02, 2022 2.250 2.450 2.150 2.230 42,828 -0.06(-2.62%)
Feb 01, 2022 2.190 2.380 2.190 2.290 21,229 +0.00(+0.00%)
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%)
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.