Skip to main content

Better Choice Company Inc (NY: BTTR )

3.190 -0.110 (-3.33%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.170 3.490 3.150 3.300 84,146 +0.13(+4.10%)
May 20, 2024 3.530 3.530 3.030 3.170 38,905 -0.41(-11.45%)
May 17, 2024 4.640 4.795 2.940 3.580 234,612 -1.18(-24.79%)
May 16, 2024 4.630 5.000 4.630 4.760 8,393 -0.23(-4.61%)
May 15, 2024 5.120 5.390 4.680 4.990 24,101 -0.13(-2.54%)
May 14, 2024 4.810 5.440 4.810 5.120 80,661 +0.18(+3.64%)
May 13, 2024 5.180 5.180 4.860 4.940 10,019 +0.00(+0.00%)
May 10, 2024 4.500 4.950 4.460 4.940 30,871 +0.44(+9.78%)
May 09, 2024 4.460 4.707 4.460 4.500 17,693 -0.21(-4.46%)
May 08, 2024 4.520 4.850 4.520 4.710 30,884 -0.09(-1.87%)
May 07, 2024 4.960 5.440 4.780 4.800 60,093 -0.08(-1.64%)
May 06, 2024 4.980 4.980 4.660 4.880 15,601 +0.00(+0.00%)
May 03, 2024 4.830 5.300 4.830 4.880 48,861 -0.07(-1.41%)
May 02, 2024 5.380 5.380 4.800 4.950 24,038 -0.19(-3.70%)
May 01, 2024 5.190 5.660 5.064 5.140 54,295 -0.18(-3.38%)
Apr 30, 2024 6.190 6.257 5.180 5.320 69,957 -0.86(-13.92%)
Apr 29, 2024 6.370 6.435 6.161 6.180 11,300 -0.17(-2.60%)
Apr 26, 2024 6.450 6.700 6.250 6.345 29,103 -0.16(-2.38%)
Apr 25, 2024 7.000 7.000 6.470 6.500 14,403 -0.32(-4.69%)
Apr 24, 2024 7.120 7.290 6.810 6.820 19,603 -0.35(-4.88%)
Apr 23, 2024 6.260 7.410 6.260 7.170 85,555 +0.82(+12.91%)
Apr 22, 2024 6.190 6.540 6.000 6.350 71,526 +0.10(+1.60%)
Apr 19, 2024 6.270 6.380 6.000 6.250 31,989 +0.11(+1.74%)
Apr 18, 2024 5.970 6.450 5.850 6.143 94,495 +0.04(+0.71%)
Apr 17, 2024 6.290 6.290 5.450 6.100 243,013 -0.20(-3.17%)
Apr 16, 2024 6.940 9.160 5.850 6.300 5,951,058 +1.20(+23.53%)
Apr 15, 2024 5.960 6.656 4.900 5.100 128,434 -0.92(-15.28%)
Apr 12, 2024 7.750 7.750 5.820 6.020 67,389 -0.60(-9.06%)
Apr 11, 2024 6.260 7.715 6.220 6.620 191,216 -0.05(-0.75%)
Apr 10, 2024 6.310 7.580 6.300 6.670 354,078 +0.57(+9.34%)
Apr 09, 2024 6.010 9.330 5.651 6.100 1,368,067 -0.22(-3.48%)
Apr 08, 2024 6.990 10.66 5.960 6.320 1,562,451 -1.42(-18.35%)
Apr 05, 2024 4.660 10.41 4.440 7.740 5,064,769 +3.46(+81.05%)
Apr 04, 2024 4.990 4.990 4.150 4.275 31,959 -0.71(-14.33%)
Apr 03, 2024 5.260 5.640 4.690 4.990 90,227 -0.32(-6.02%)
Apr 02, 2024 5.500 5.571 5.240 5.310 13,596 -0.21(-3.81%)
Apr 01, 2024 5.820 6.390 5.510 5.520 25,173 -0.48(-8.00%)
Mar 28, 2024 6.420 6.790 5.721 6.000 25,265 -0.44(-6.83%)
Mar 27, 2024 6.100 6.450 5.251 6.440 59,703 +0.34(+5.57%)
Mar 26, 2024 7.590 8.140 6.020 6.100 53,734 -1.44(-19.10%)
Mar 25, 2024 7.080 8.410 7.020 7.540 98,483 +0.24(+3.29%)
Mar 22, 2024 6.050 7.672 6.050 7.300 62,289 +0.58(+8.64%)
Mar 21, 2024 6.900 7.740 6.140 6.719 86,184 +6.55(+3974.83%)
Mar 20, 2024 0.1662 0.1745 0.1510 0.1649 1,076,188 +0.01(+5.03%)
Mar 19, 2024 0.1450 0.1830 0.1401 0.1570 1,352,679 +0.01(+8.88%)
Mar 18, 2024 0.1450 0.1500 0.1365 0.1442 863,013 +0.01(+5.26%)
Mar 15, 2024 0.1429 0.1442 0.1330 0.1370 483,865 +0.00(+0.74%)
Mar 14, 2024 0.1303 0.1447 0.1283 0.1360 530,624 +0.01(+7.09%)
Mar 13, 2024 0.1200 0.1389 0.1200 0.1270 579,115 +0.00(+2.67%)
Mar 12, 2024 0.1200 0.1321 0.1178 0.1237 671,453 +0.01(+4.74%)
Mar 11, 2024 0.1250 0.1379 0.1138 0.1181 1,365,696 -0.03(-21.74%)
Mar 08, 2024 0.1590 0.1590 0.1400 0.1509 426,278 -0.00(-0.07%)
Mar 07, 2024 0.1444 0.1543 0.1430 0.1510 188,389 +0.01(+3.42%)
Mar 06, 2024 0.1550 0.1598 0.1425 0.1460 597,196 -0.01(-7.48%)
Mar 05, 2024 0.1613 0.1737 0.1545 0.1578 632,778 -0.01(-6.74%)
Mar 04, 2024 0.1740 0.2750 0.1511 0.1692 10,127,272 +0.00(+0.65%)
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.