Skip to main content
Better Choice Company Inc. (BTTR)
NYSEAMERICAN: BTTR · Real-Time Price · USD
1.800
+0.098 (5.76%)
At close: Nov 22, 2024, 4:00 PM
1.820
+0.020 (1.11%)
After-hours: Nov 22, 2024, 7:58 PM EST

Better Choice Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.721.801.701.801.805.76%47,465
Nov 21, 20241.781.841.691.701.70-4.38%32,470
Nov 20, 20241.711.781.631.781.789.20%52,861
Nov 19, 20241.761.771.581.631.63-6.86%57,138
Nov 18, 20241.751.811.751.751.75-26,353
Nov 15, 20241.801.881.711.751.75-2.78%27,294
Nov 14, 20241.951.951.781.801.80-7.69%35,656
Nov 13, 20242.132.131.861.951.95-6.97%80,678
Nov 12, 20242.152.192.092.102.10-2.51%48,030
Nov 11, 20242.152.182.002.152.153.86%34,106
Nov 8, 20242.152.212.052.072.07-1.43%47,791
Nov 7, 20242.212.372.102.102.10-6.25%63,717
Nov 6, 20242.132.252.072.242.246.67%25,311
Nov 5, 20242.122.142.022.102.10-0.94%17,553
Nov 4, 20241.942.121.942.122.127.61%68,922
Nov 1, 20241.821.971.791.971.978.24%64,410
Oct 31, 20241.781.941.781.821.820.55%53,502
Oct 30, 20241.721.851.711.811.816.47%31,564
Oct 29, 20241.731.781.691.701.70-1.73%21,480
Oct 28, 20241.721.781.681.731.732.98%27,744
Oct 25, 20241.731.831.651.681.68-1.18%40,845
Oct 24, 20241.781.831.701.701.70-4.97%20,711
Oct 23, 20241.971.971.761.791.79-8.72%52,596
Oct 22, 20241.881.991.881.961.964.26%29,197
Oct 21, 20241.891.951.801.881.881.08%69,284
Oct 18, 20241.872.001.731.861.86-5.58%387,095
Oct 17, 20241.811.971.791.971.9711.30%60,748
Oct 16, 20241.951.951.711.771.77-12.38%106,011
Oct 15, 20241.872.101.842.022.028.02%315,973
Oct 14, 20241.741.931.731.871.878.72%93,898
Oct 11, 20241.741.791.711.721.72-0.58%47,572
Oct 10, 20241.801.831.721.731.73-5.46%44,644
Oct 9, 20241.701.841.651.831.838.93%65,166
Oct 8, 20241.821.851.651.681.68-7.95%80,615
Oct 7, 20241.992.001.801.831.83-8.29%32,266
Oct 4, 20241.852.041.851.991.999.94%51,092
Oct 3, 20241.751.821.681.811.813.43%13,999
Oct 2, 20241.801.861.621.751.75-3.85%64,184
Oct 1, 20242.072.071.621.821.82-12.92%93,879
Sep 30, 20242.122.151.992.092.09-4.13%27,553
Sep 27, 20242.132.191.982.182.182.83%33,419
Sep 26, 20241.982.201.982.122.127.61%50,941
Sep 25, 20242.072.081.871.971.97-5.29%61,266
Sep 24, 20242.192.212.042.082.08-5.45%27,513
Sep 23, 20242.212.282.092.202.20-0.45%29,367
Sep 20, 20242.402.402.132.212.21-7.92%37,937
Sep 19, 20242.562.612.332.402.40-3.61%38,867
Sep 18, 20242.612.722.462.492.49-5.32%36,870
Sep 17, 20243.003.002.402.632.63-4.36%307,505
Sep 16, 20243.153.152.642.752.75-7.41%172,556
Sep 13, 20243.123.122.782.972.97-2.30%38,789
Sep 12, 20242.863.102.803.043.043.05%57,974
Sep 11, 20242.773.102.712.952.954.61%101,780
Sep 10, 20242.412.862.392.822.8221.03%86,972
Sep 9, 20242.362.572.312.332.33-5.67%35,771
Sep 6, 20242.502.542.072.472.47-1.20%40,570
Sep 5, 20242.142.662.022.502.5019.05%158,204
Sep 4, 20242.502.591.922.102.10-17.32%134,059
Sep 3, 20243.253.252.252.542.54-21.12%485,492
Aug 30, 20243.043.223.043.223.224.21%7,143
Aug 29, 20243.033.252.993.093.092.32%27,902
Aug 28, 20243.033.092.993.023.02-2.33%13,262
Aug 27, 20243.133.192.993.093.09-1.53%5,519
Aug 26, 20243.273.303.123.143.14-2.18%9,577
Aug 23, 20243.173.293.053.213.211.26%16,752
Aug 22, 20242.993.172.963.173.176.73%27,666
Aug 21, 20242.862.972.862.972.975.69%30,820
Aug 20, 20242.872.872.752.812.81-2.09%8,857
Aug 19, 20242.602.882.502.872.877.09%138,566
Aug 16, 20242.762.772.602.682.68-2.90%46,287
Aug 15, 20242.882.882.712.762.760.73%22,912
Aug 14, 20242.872.922.702.742.74-6.16%22,650
Aug 13, 20242.933.052.872.922.92-1.02%68,394
Aug 12, 20242.952.952.872.952.950.61%13,471
Aug 9, 20242.932.992.832.932.931.81%9,360
Aug 8, 20243.033.032.812.882.88-3.03%31,341
Aug 7, 20243.013.062.892.972.97-1.33%60,878
Aug 6, 20243.083.102.873.013.015.61%47,409
Aug 5, 20243.053.102.702.852.85-12.84%94,728
Aug 2, 20243.353.732.993.273.27-2.10%241,304
Aug 1, 20243.113.653.113.343.344.37%112,765
Jul 31, 20242.993.242.993.203.204.92%117,095
Jul 30, 20242.983.102.713.053.05-8.68%256,898
Jul 29, 20243.413.663.343.343.34-43,686
Jul 26, 20243.403.433.323.343.340.91%6,640
Jul 25, 20243.303.593.263.313.310.30%51,110
Jul 24, 20243.473.623.253.303.30-8.84%52,674
Jul 23, 20243.783.783.623.623.620.56%2,409
Jul 22, 20243.723.933.573.603.60-1.10%17,053
Jul 19, 20243.663.853.643.643.64-3.19%4,839
Jul 18, 20243.904.243.633.763.76-6.58%59,882
Jul 17, 20243.904.253.904.034.030.12%38,276
Jul 16, 20243.474.213.474.024.0213.88%98,441
Jul 15, 20243.653.703.473.533.53-1.12%19,292
Jul 12, 20243.713.713.473.573.571.71%12,125
Jul 11, 20243.353.673.323.513.514.78%28,250
Jul 10, 20243.363.393.233.353.354.69%11,065
Jul 9, 20243.593.593.203.203.20-12.09%35,046
Jul 8, 20243.703.703.553.643.64-2.15%20,718
Jul 5, 20243.713.843.663.723.72-0.53%11,258