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

Better Choice Company Inc (NY: BTTR )

3.580 -1.180 (-24.79%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.800 2.800 2.510 2.610 32,603 -0.03(-1.14%)
May 27, 2022 2.520 2.747 2.470 2.640 106,855 +0.17(+6.88%)
May 26, 2022 2.480 2.480 2.350 2.470 36,380 +0.00(+0.00%)
May 25, 2022 2.350 2.500 2.290 2.470 180,860 +0.09(+3.78%)
May 24, 2022 2.350 2.430 2.270 2.380 43,254 -0.03(-1.24%)
May 23, 2022 2.450 2.450 2.300 2.410 50,134 +0.04(+1.69%)
May 20, 2022 2.370 2.450 2.330 2.370 78,684 +0.00(+0.00%)
May 19, 2022 2.160 2.400 2.050 2.370 270,206 +0.26(+12.32%)
May 18, 2022 2.220 2.240 2.100 2.110 118,395 -0.06(-2.76%)
May 17, 2022 2.250 2.270 2.050 2.170 966,842 -0.04(-1.81%)
May 16, 2022 2.910 2.910 2.160 2.210 1,770,020 -0.23(-9.43%)
May 13, 2022 2.300 2.730 2.200 2.440 257,136 +0.14(+6.09%)
May 12, 2022 2.000 2.310 1.950 2.300 112,155 +0.29(+14.43%)
May 11, 2022 2.140 2.140 1.860 2.010 22,213 +0.10(+5.24%)
May 10, 2022 1.920 2.026 1.900 1.910 15,493 +0.00(+0.00%)
May 09, 2022 2.230 2.230 1.900 1.910 39,316 -0.24(-11.16%)
May 06, 2022 2.000 2.225 1.990 2.150 50,721 +0.07(+3.37%)
May 05, 2022 2.080 2.080 1.930 2.080 72,801 +0.07(+3.48%)
May 04, 2022 2.069 2.069 2.000 2.010 8,998 -0.03(-1.47%)
May 03, 2022 2.200 2.200 2.010 2.040 27,246 +0.01(+0.49%)
May 02, 2022 2.290 2.290 2.020 2.030 15,732 -0.13(-6.02%)
Apr 29, 2022 2.160 2.160 2.050 2.160 15,297 +0.10(+4.85%)
Apr 28, 2022 2.110 2.110 1.910 2.060 54,945 +0.06(+3.00%)
Apr 27, 2022 2.100 2.130 2.000 2.000 68,238 -0.02(-0.99%)
Apr 26, 2022 2.250 2.250 2.020 2.020 109,455 -0.23(-10.22%)
Apr 25, 2022 2.300 2.380 2.230 2.250 8,453 -0.08(-3.53%)
Apr 22, 2022 2.330 2.420 2.310 2.332 10,667 +0.01(+0.53%)
Apr 21, 2022 2.440 2.440 2.000 2.320 56,738 -0.06(-2.52%)
Apr 20, 2022 2.410 2.460 2.380 2.380 19,953 -0.04(-1.65%)
Apr 19, 2022 2.600 2.630 2.420 2.420 23,532 -0.22(-8.33%)
Apr 18, 2022 2.670 2.670 2.570 2.640 8,834 +0.00(+0.00%)
Apr 14, 2022 2.780 2.820 2.640 2.640 47,639 -0.17(-6.05%)
Apr 13, 2022 2.580 2.860 2.580 2.810 43,652 -0.07(-2.43%)
Apr 12, 2022 2.720 3.040 2.630 2.880 72,849 +0.19(+7.06%)
Apr 11, 2022 2.700 2.700 2.560 2.690 12,205 +0.00(+0.00%)
Apr 08, 2022 2.590 2.690 2.540 2.690 29,918 +0.08(+3.07%)
Apr 07, 2022 2.570 2.620 2.554 2.610 22,408 +0.05(+1.95%)
Apr 06, 2022 2.570 2.570 2.500 2.560 7,200 -0.01(-0.39%)
Apr 05, 2022 2.590 2.600 2.450 2.570 40,852 +0.03(+1.18%)
Apr 04, 2022 2.610 2.610 2.500 2.540 10,866 -0.07(-2.68%)
Apr 01, 2022 2.550 2.710 2.550 2.610 77,603 +0.06(+2.35%)
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%)
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.