Better Choice Company Inc. (BTTR)
NYSEAMERICAN: BTTR · Real-Time Price · USD
1.580
-0.055 (-3.36%)
At close: Mar 11, 2025, 4:00 PM
1.620
+0.040 (2.53%)
After-hours: Mar 11, 2025, 7:58 PM EST
Better Choice Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.64 | 1.68 | 1.45 | 1.58 | 1.58 | -3.36% | 106,409 |
| Mar 10, 2025 | 1.66 | 1.70 | 1.57 | 1.64 | 1.64 | -1.51% | 26,273 |
| Mar 7, 2025 | 1.69 | 1.76 | 1.55 | 1.66 | 1.66 | -2.35% | 51,877 |
| Mar 6, 2025 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 30,439 |
| Mar 5, 2025 | 1.57 | 1.70 | 1.57 | 1.66 | 1.66 | 3.75% | 26,882 |
| Mar 4, 2025 | 1.56 | 1.61 | 1.46 | 1.60 | 1.60 | 4.58% | 97,368 |
| Mar 3, 2025 | 1.62 | 1.70 | 1.53 | 1.53 | 1.53 | -6.71% | 40,982 |
| Feb 28, 2025 | 1.66 | 1.78 | 1.50 | 1.64 | 1.64 | -2.09% | 286,148 |
| Feb 27, 2025 | 1.75 | 1.77 | 1.65 | 1.68 | 1.68 | -2.62% | 103,532 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.61 | 1.72 | 1.72 | -1.71% | 146,337 |
| Feb 25, 2025 | 1.76 | 1.82 | 1.70 | 1.75 | 1.75 | -0.57% | 86,460 |
| Feb 24, 2025 | 1.83 | 2.10 | 1.73 | 1.76 | 1.76 | -4.35% | 820,233 |
| Feb 21, 2025 | 1.87 | 1.89 | 1.75 | 1.84 | 1.84 | -3.16% | 98,774 |
| Feb 20, 2025 | 1.87 | 2.03 | 1.86 | 1.90 | 1.90 | 4.97% | 187,386 |
| Feb 19, 2025 | 2.08 | 2.25 | 1.75 | 1.81 | 1.81 | -16.20% | 2,418,438 |
| Feb 18, 2025 | 2.08 | 2.25 | 1.98 | 2.16 | 2.16 | 4.85% | 484,165 |
| Feb 14, 2025 | 2.11 | 2.11 | 2.02 | 2.06 | 2.06 | -1.90% | 8,542 |
| Feb 13, 2025 | 2.06 | 2.11 | 1.97 | 2.10 | 2.10 | 0.96% | 21,057 |
| Feb 12, 2025 | 1.98 | 2.08 | 1.97 | 2.08 | 2.08 | 5.05% | 14,737 |
| Feb 11, 2025 | 2.02 | 2.02 | 1.86 | 1.98 | 1.98 | -1.98% | 37,145 |
| Feb 10, 2025 | 2.02 | 2.02 | 1.90 | 2.02 | 2.02 | -0.49% | 14,842 |
| Feb 7, 2025 | 2.00 | 2.07 | 1.99 | 2.03 | 2.03 | 2.53% | 8,029 |
| Feb 6, 2025 | 1.97 | 2.04 | 1.97 | 1.98 | 1.98 | 4.21% | 23,638 |
| Feb 5, 2025 | 1.88 | 2.12 | 1.88 | 1.90 | 1.90 | 1.06% | 120,391 |
| Feb 4, 2025 | 1.90 | 1.90 | 1.86 | 1.88 | 1.88 | -2.59% | 20,376 |
| Feb 3, 2025 | 1.91 | 1.95 | 1.82 | 1.93 | 1.93 | 0.47% | 24,944 |
| Jan 31, 2025 | 1.93 | 1.98 | 1.89 | 1.92 | 1.92 | -0.47% | 14,244 |
| Jan 30, 2025 | 1.98 | 1.99 | 1.88 | 1.93 | 1.93 | -1.03% | 27,890 |
| Jan 29, 2025 | 2.05 | 2.09 | 1.95 | 1.95 | 1.95 | -7.58% | 38,049 |
| Jan 28, 2025 | 2.44 | 2.44 | 2.05 | 2.11 | 2.11 | -5.80% | 317,338 |
| Jan 27, 2025 | 2.27 | 2.30 | 2.20 | 2.24 | 2.24 | -1.75% | 4,436 |
| Jan 24, 2025 | 2.30 | 2.38 | 2.28 | 2.28 | 2.28 | -3.80% | 2,711 |
| Jan 23, 2025 | 2.23 | 2.38 | 2.21 | 2.37 | 2.37 | 5.33% | 21,876 |
| Jan 22, 2025 | 2.15 | 2.29 | 2.15 | 2.25 | 2.25 | 3.69% | 30,153 |
| Jan 21, 2025 | 2.13 | 2.19 | 2.13 | 2.17 | 2.17 | 1.88% | 10,067 |
| Jan 17, 2025 | 2.13 | 2.17 | 2.09 | 2.13 | 2.13 | 2.40% | 26,237 |
| Jan 16, 2025 | 2.07 | 2.12 | 2.05 | 2.08 | 2.08 | 1.46% | 7,107 |
| Jan 15, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 1.49% | 11,409 |
| Jan 14, 2025 | 2.08 | 2.10 | 1.98 | 2.02 | 2.02 | -3.81% | 4,457 |
| Jan 13, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | - | 18,794 |
| Jan 10, 2025 | 2.19 | 2.25 | 2.00 | 2.10 | 2.10 | -4.11% | 25,034 |
| Jan 8, 2025 | 2.34 | 2.34 | 2.17 | 2.19 | 2.19 | -6.41% | 20,384 |
| Jan 7, 2025 | 2.42 | 2.44 | 2.18 | 2.34 | 2.34 | -1.68% | 22,854 |
| Jan 6, 2025 | 2.40 | 2.47 | 2.37 | 2.38 | 2.38 | 0.85% | 15,651 |
| Jan 3, 2025 | 2.36 | 2.43 | 2.32 | 2.36 | 2.36 | 2.16% | 18,223 |
| Jan 2, 2025 | 2.36 | 2.49 | 2.27 | 2.31 | 2.31 | -1.70% | 16,215 |
| Dec 31, 2024 | 2.26 | 2.46 | 2.26 | 2.35 | 2.35 | 3.98% | 18,045 |
| Dec 30, 2024 | 2.40 | 2.52 | 2.22 | 2.26 | 2.26 | -5.44% | 25,906 |
| Dec 27, 2024 | 2.59 | 2.67 | 2.22 | 2.39 | 2.39 | -8.43% | 87,662 |
| Dec 26, 2024 | 2.24 | 2.64 | 2.22 | 2.61 | 2.61 | 14.47% | 125,837 |