Skip to main content

Better Choice Company Inc (NY: BTTR )

1.870 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 1.740 1.925 1.730 1.870 93,898 +0.15(+8.72%)
Oct 11, 2024 1.740 1.792 1.710 1.720 47,572 -0.01(-0.58%)
Oct 10, 2024 1.800 1.830 1.720 1.730 44,644 -0.10(-5.46%)
Oct 09, 2024 1.700 1.840 1.650 1.830 65,159 +0.15(+8.93%)
Oct 08, 2024 1.820 1.850 1.650 1.680 80,615 -0.15(-7.95%)
Oct 07, 2024 1.990 2.000 1.800 1.825 32,266 -0.17(-8.29%)
Oct 04, 2024 1.850 2.040 1.850 1.990 51,092 +0.18(+9.94%)
Oct 03, 2024 1.750 1.816 1.675 1.810 13,979 +0.06(+3.43%)
Oct 02, 2024 1.800 1.857 1.620 1.750 64,174 -0.07(-3.85%)
Oct 01, 2024 2.070 2.070 1.620 1.820 93,879 -0.27(-12.92%)
Sep 30, 2024 2.120 2.152 1.990 2.090 27,514 -0.09(-4.13%)
Sep 27, 2024 2.130 2.190 1.980 2.180 33,419 +0.06(+2.83%)
Sep 26, 2024 1.980 2.196 1.980 2.120 50,919 +0.15(+7.61%)
Sep 25, 2024 2.070 2.080 1.870 1.970 61,266 -0.11(-5.29%)
Sep 24, 2024 2.190 2.210 2.040 2.080 27,513 -0.12(-5.45%)
Sep 23, 2024 2.210 2.280 2.090 2.200 29,364 -0.01(-0.45%)
Sep 20, 2024 2.400 2.400 2.130 2.210 37,937 -0.19(-7.92%)
Sep 19, 2024 2.560 2.610 2.330 2.400 38,747 -0.09(-3.61%)
Sep 18, 2024 2.610 2.720 2.455 2.490 36,870 -0.14(-5.32%)
Sep 17, 2024 3.000 3.000 2.400 2.630 307,444 -0.12(-4.36%)
Sep 16, 2024 3.150 3.150 2.635 2.750 172,556 -0.22(-7.41%)
Sep 13, 2024 3.120 3.120 2.781 2.970 38,789 -0.07(-2.30%)
Sep 12, 2024 2.860 3.100 2.800 3.040 57,967 +0.09(+3.05%)
Sep 11, 2024 2.770 3.100 2.752 2.950 101,780 +0.13(+4.61%)
Sep 10, 2024 2.400 2.860 2.390 2.820 86,772 +0.49(+21.03%)
Sep 09, 2024 2.360 2.570 2.314 2.330 35,771 -0.14(-5.67%)
Sep 06, 2024 2.500 2.540 2.070 2.470 40,570 -0.03(-1.20%)
Sep 05, 2024 2.140 2.655 2.021 2.500 158,184 +0.40(+19.05%)
Sep 04, 2024 2.500 2.590 1.920 2.100 134,935 -0.44(-17.32%)
Sep 03, 2024 3.250 3.250 2.250 2.540 475,099 -0.68(-21.12%)
Aug 30, 2024 3.040 3.220 3.040 3.220 7,143 +0.13(+4.21%)
Aug 29, 2024 3.030 3.250 2.990 3.090 27,902 +0.07(+2.32%)
Aug 28, 2024 3.030 3.090 2.990 3.020 13,262 -0.07(-2.33%)
Aug 27, 2024 3.130 3.190 2.990 3.092 5,519 -0.05(-1.53%)
Aug 26, 2024 3.270 3.300 3.120 3.140 9,577 -0.07(-2.18%)
Aug 23, 2024 3.170 3.290 3.050 3.210 16,752 +0.04(+1.26%)
Aug 22, 2024 2.990 3.170 2.960 3.170 27,666 +0.20(+6.73%)
Aug 21, 2024 2.860 2.970 2.860 2.970 30,820 +0.16(+5.69%)
Aug 20, 2024 2.870 2.870 2.750 2.810 8,857 -0.06(-2.09%)
Aug 19, 2024 2.600 2.880 2.500 2.870 138,563 +0.19(+7.09%)
Aug 16, 2024 2.760 2.768 2.600 2.680 46,287 -0.08(-2.90%)
Aug 15, 2024 2.880 2.880 2.710 2.760 22,912 +0.02(+0.73%)
Aug 14, 2024 2.870 2.920 2.700 2.740 22,650 -0.18(-6.16%)
Aug 13, 2024 2.930 3.050 2.870 2.920 68,380 -0.03(-1.02%)
Aug 12, 2024 2.950 2.950 2.870 2.950 13,471 +0.02(+0.61%)
Aug 09, 2024 2.930 2.990 2.829 2.932 9,360 +0.05(+1.81%)
Aug 08, 2024 3.025 3.025 2.805 2.880 31,337 -0.09(-3.03%)
Aug 07, 2024 3.010 3.060 2.889 2.970 60,878 -0.04(-1.33%)
Aug 06, 2024 3.080 3.100 2.870 3.010 47,385 +0.16(+5.61%)
Aug 05, 2024 3.050 3.100 2.700 2.850 94,728 -0.42(-12.84%)
Aug 02, 2024 3.350 3.729 2.990 3.270 241,304 -0.07(-2.10%)
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.