Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Better Choice Company Inc
(NY:
BTTR
)
4.710
-0.090 (-1.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
0.1347
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
.