Skip to main content

Better Choice Company Inc (NY: BTTR )

4.090 +0.300 (+7.92%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 3.820 4.045 3.661 3.790 89,485 -0.34(-8.23%)
Jun 21, 2024 4.000 4.550 3.850 4.130 335,887 -0.72(-14.85%)
Jun 20, 2024 3.940 6.800 3.710 4.850 3,383,084 +1.09(+28.99%)
Jun 18, 2024 3.530 3.900 3.530 3.760 77,784 +0.08(+2.17%)
Jun 17, 2024 3.510 4.224 3.400 3.680 266,378 +0.17(+4.84%)
Jun 14, 2024 3.250 4.388 3.250 3.510 465,286 +0.24(+7.34%)
Jun 13, 2024 3.300 3.340 3.260 3.270 6,689 -0.13(-3.82%)
Jun 12, 2024 3.390 3.670 3.320 3.400 5,566 +0.08(+2.41%)
Jun 11, 2024 3.380 3.390 3.320 3.320 5,195 -0.08(-2.35%)
Jun 10, 2024 3.400 3.530 3.332 3.400 7,391 +0.01(+0.38%)
Jun 07, 2024 3.550 3.650 3.370 3.387 13,694 -0.19(-5.39%)
Jun 06, 2024 3.450 3.820 3.320 3.580 12,507 +0.13(+3.77%)
Jun 05, 2024 3.370 3.590 3.360 3.450 32,118 +0.00(+0.00%)
Jun 04, 2024 3.840 3.875 3.370 3.450 47,643 -0.55(-13.75%)
Jun 03, 2024 4.000 4.021 3.846 4.000 8,894 -0.03(-0.74%)
May 31, 2024 3.770 4.310 3.760 4.030 31,280 +0.23(+6.05%)
May 30, 2024 3.750 3.830 3.700 3.800 29,245 -0.06(-1.55%)
May 29, 2024 4.140 4.200 3.700 3.860 64,039 -0.52(-11.87%)
May 28, 2024 4.090 4.579 4.090 4.380 145,751 -0.12(-2.67%)
May 24, 2024 6.720 7.150 3.520 4.500 7,458,706 +0.40(+9.76%)
May 23, 2024 3.190 4.240 2.870 4.100 483,331 +0.97(+30.99%)
May 22, 2024 3.280 3.330 3.092 3.130 14,876 -0.17(-5.15%)
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%)
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.