Skip to main content
Better Choice Company Inc. (BTTR)
NYSEAMERICAN: BTTR · Real-Time Price · USD
2.060
+0.180 (9.57%)
Feb 5, 2025, 10:49 AM EST - Market open

Better Choice Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20251.901.901.861.881.88-2.59%20,376
Feb 3, 20251.911.951.821.931.930.47%24,944
Jan 31, 20251.931.981.891.921.92-0.47%14,244
Jan 30, 20251.981.991.881.931.93-1.03%27,890
Jan 29, 20252.052.091.951.951.95-7.58%38,049
Jan 28, 20252.442.442.052.112.11-5.80%317,338
Jan 27, 20252.272.302.202.242.24-1.75%4,436
Jan 24, 20252.302.382.282.282.28-3.80%2,711
Jan 23, 20252.232.382.212.372.375.33%21,876
Jan 22, 20252.152.292.152.252.253.69%30,153
Jan 21, 20252.132.192.132.172.171.88%10,067
Jan 17, 20252.132.172.092.132.132.40%26,237
Jan 16, 20252.072.122.052.082.081.46%7,107
Jan 15, 20252.042.072.042.052.051.49%11,409
Jan 14, 20252.082.101.982.022.02-3.81%4,457
Jan 13, 20252.042.102.042.102.10-18,794
Jan 10, 20252.192.252.002.102.10-4.11%25,034
Jan 8, 20252.342.342.172.192.19-6.41%20,384
Jan 7, 20252.422.442.182.342.34-1.68%22,854
Jan 6, 20252.402.472.372.382.380.85%15,651
Jan 3, 20252.362.432.322.362.362.16%18,223
Jan 2, 20252.362.492.272.312.31-1.70%16,215
Dec 31, 20242.262.462.262.352.353.98%18,045
Dec 30, 20242.402.522.222.262.26-5.44%25,906
Dec 27, 20242.592.672.222.392.39-8.43%87,662
Dec 26, 20242.242.642.222.612.6114.47%125,837
Dec 24, 20242.162.372.162.282.285.56%21,186
Dec 23, 20241.992.171.992.162.1611.92%23,423
Dec 20, 20241.932.031.931.931.93-16,543
Dec 19, 20241.931.991.921.931.93-15,384
Dec 18, 20242.062.081.931.931.93-6.22%23,551
Dec 17, 20242.162.172.022.062.06-4.72%45,233
Dec 16, 20242.222.392.122.162.16-4.00%42,375
Dec 13, 20242.322.362.182.252.25-1.32%35,990
Dec 12, 20242.352.482.272.282.28-5.79%52,849
Dec 11, 20242.172.432.162.422.4214.15%25,234
Dec 10, 20242.212.512.122.122.12-5.36%164,086
Dec 9, 20242.182.252.112.242.245.16%46,582
Dec 6, 20242.142.212.062.132.132.40%44,494
Dec 5, 20242.102.212.082.082.08-38,227
Dec 4, 20242.122.172.042.082.08-1.42%30,579
Dec 3, 20242.002.181.992.112.115.50%69,402
Dec 2, 20241.972.051.972.002.001.01%30,239
Nov 29, 20241.962.091.961.981.981.02%42,339
Nov 27, 20241.952.041.951.961.961.55%50,203
Nov 26, 20241.862.011.841.931.932.12%39,313
Nov 25, 20241.831.981.801.891.895.00%108,521
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