Better Collective A/S (BTRCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,722 |
| 24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 22 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,608 |
| 19 Apr 2024 | 25.32 | 25.32 | 25.00 | 25.00 | 25.00 | 8,730 |
| 18 Apr 2024 | 23.81 | 25.88 | 23.81 | 25.88 | 25.88 | 4,675 |
| 17 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 16 Apr 2024 | 23.32 | 23.33 | 23.12 | 23.13 | 23.13 | 857 |
| 15 Apr 2024 | 26.79 | 26.81 | 26.79 | 26.81 | 26.81 | 700 |
| 12 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 11 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 162 |
| 10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 08 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3,822 |
| 05 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 04 Apr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 03 Apr 2024 | 25.79 | 27.61 | 27.61 | 27.61 | 27.61 | 837 |
| 02 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 01 Apr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 28 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 27 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 26 Mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 490 |
| 25 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1,123 |
| 22 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 21 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 20 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 19 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 18 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 15 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 14 Mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 2,093 |
| 13 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 12 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 11 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 08 Mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 340 |
| 07 Mar 2024 | 24.52 | 27.03 | 26.98 | 26.98 | 26.98 | 1,595 |
| 06 Mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1,075 |
| 05 Mar 2024 | 27.70 | 27.79 | 27.70 | 27.79 | 27.79 | 23,846 |
| 04 Mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 01 Mar 2024 | 27.66 | 27.88 | 27.45 | 27.78 | 27.78 | 61,640 |
| 29 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 28 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 27 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 26 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 23 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 22 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 21 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 20 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 16 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 15 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 14 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 13 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 12 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 09 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 08 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 07 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 06 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 05 Feb 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 150 |
| 02 Feb 2024 | 30.00 | 30.00 | 29.93 | 30.00 | 30.00 | 372 |
| 01 Feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 31 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 30 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 29 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 26 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 25 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 24 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 23 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 22 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 19 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 18 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 17 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 16 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 12 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 11 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 10 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 09 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 05 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 04 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 03 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 02 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 29 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 28 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 27 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 26 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 22 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 21 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 20 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 19 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 18 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 15 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 14 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 13 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 12 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 11 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 07 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 06 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 05 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 04 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 01 Dec 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.