Better Choice Company Inc. (BTTR)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 4.0000 | 4.5500 | 3.8500 | 4.1300 | 4.1300 | 333,900 |
| 20 June 2024 | 3.9400 | 6.8000 | 3.7100 | 4.8500 | 4.8500 | 3,386,600 |
| 18 June 2024 | 3.5300 | 3.9000 | 3.5300 | 3.7600 | 3.7600 | 77,800 |
| 17 June 2024 | 3.5100 | 4.2240 | 3.4000 | 3.6800 | 3.6800 | 266,400 |
| 14 June 2024 | 3.2500 | 4.3880 | 3.2500 | 3.5100 | 3.5100 | 465,300 |
| 13 June 2024 | 3.3000 | 3.3400 | 3.2600 | 3.2700 | 3.2700 | 6,700 |
| 12 June 2024 | 3.3900 | 3.6700 | 3.3200 | 3.4000 | 3.4000 | 5,500 |
| 11 June 2024 | 3.3840 | 3.3900 | 3.3200 | 3.3200 | 3.3200 | 5,200 |
| 10 June 2024 | 3.4000 | 3.5300 | 3.3320 | 3.4000 | 3.4000 | 7,400 |
| 07 June 2024 | 3.5500 | 3.6500 | 3.3700 | 3.3870 | 3.3870 | 13,700 |
| 06 June 2024 | 3.4500 | 3.8200 | 3.3200 | 3.5800 | 3.5800 | 12,500 |
| 05 June 2024 | 3.3700 | 3.5900 | 3.3600 | 3.4500 | 3.4500 | 32,100 |
| 04 June 2024 | 3.8400 | 3.8750 | 3.3700 | 3.4500 | 3.4500 | 47,700 |
| 03 June 2024 | 4.0000 | 4.0210 | 3.8560 | 4.0000 | 4.0000 | 8,800 |
| 31 May 2024 | 3.7700 | 4.3100 | 3.7600 | 4.0300 | 4.0300 | 31,200 |
| 30 May 2024 | 3.7500 | 3.8300 | 3.7000 | 3.8000 | 3.8000 | 29,200 |
| 29 May 2024 | 4.1400 | 4.2000 | 3.7000 | 3.8600 | 3.8600 | 64,000 |
| 28 May 2024 | 4.0900 | 4.5790 | 4.0900 | 4.3800 | 4.3800 | 145,800 |
| 24 May 2024 | 6.7200 | 7.1500 | 3.5200 | 4.5000 | 4.5000 | 7,453,600 |
| 23 May 2024 | 3.1900 | 4.2400 | 2.8700 | 4.1000 | 4.1000 | 486,500 |
| 22 May 2024 | 3.2800 | 3.3300 | 3.0920 | 3.1300 | 3.1300 | 14,900 |
| 21 May 2024 | 3.1700 | 3.4900 | 3.1500 | 3.3000 | 3.3000 | 84,100 |
| 20 May 2024 | 3.5300 | 3.5300 | 3.0300 | 3.1700 | 3.1700 | 38,900 |
| 17 May 2024 | 4.6400 | 4.7950 | 2.9400 | 3.5800 | 3.5800 | 234,600 |
| 16 May 2024 | 4.6300 | 5.0000 | 4.6300 | 4.7600 | 4.7600 | 8,400 |
| 15 May 2024 | 5.1200 | 5.3900 | 4.6800 | 4.9900 | 4.9900 | 24,100 |
| 14 May 2024 | 4.8100 | 5.4400 | 4.8100 | 5.1200 | 5.1200 | 80,600 |
| 13 May 2024 | 5.1800 | 5.1800 | 4.8600 | 4.9400 | 4.9400 | 10,000 |
| 10 May 2024 | 4.5000 | 4.9500 | 4.4600 | 4.9400 | 4.9400 | 30,900 |
| 09 May 2024 | 4.4600 | 4.7070 | 4.4600 | 4.5000 | 4.5000 | 17,700 |
| 08 May 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7100 | 4.7100 | 30,800 |
| 07 May 2024 | 4.9600 | 5.4400 | 4.7800 | 4.8000 | 4.8000 | 60,100 |
| 06 May 2024 | 4.9800 | 4.9800 | 4.6600 | 4.8800 | 4.8800 | 15,600 |
| 03 May 2024 | 4.8300 | 5.3000 | 4.8300 | 4.8800 | 4.8800 | 48,700 |
| 02 May 2024 | 5.3800 | 5.3800 | 4.8000 | 4.9500 | 4.9500 | 24,000 |
| 01 May 2024 | 5.1900 | 5.6600 | 5.0640 | 5.1400 | 5.1400 | 54,300 |
| 30 Apr 2024 | 6.1900 | 6.2570 | 5.1800 | 5.3200 | 5.3200 | 70,500 |
| 29 Apr 2024 | 6.3700 | 6.4350 | 6.1610 | 6.1800 | 6.1800 | 11,600 |
| 26 Apr 2024 | 6.4500 | 6.7000 | 6.2500 | 6.3450 | 6.3450 | 29,100 |
| 25 Apr 2024 | 7.0000 | 7.0000 | 6.4700 | 6.5000 | 6.5000 | 14,400 |
| 24 Apr 2024 | 7.1200 | 7.2900 | 6.8100 | 6.8200 | 6.8200 | 19,600 |
| 23 Apr 2024 | 6.2600 | 7.4100 | 6.2600 | 7.1700 | 7.1700 | 86,100 |
| 22 Apr 2024 | 6.1900 | 6.5400 | 6.0000 | 6.3500 | 6.3500 | 71,800 |
| 19 Apr 2024 | 6.2700 | 6.3800 | 6.0000 | 6.2500 | 6.2500 | 29,300 |
| 18 Apr 2024 | 5.9700 | 6.4500 | 5.8500 | 6.1430 | 6.1430 | 94,500 |
| 17 Apr 2024 | 6.2900 | 6.2900 | 5.4500 | 6.1000 | 6.1000 | 242,900 |
| 16 Apr 2024 | 6.9400 | 9.1600 | 5.8500 | 6.3000 | 6.3000 | 5,953,700 |
| 15 Apr 2024 | 5.9600 | 6.6560 | 4.9000 | 5.1000 | 5.1000 | 128,600 |
| 12 Apr 2024 | 7.7500 | 7.7500 | 5.8200 | 6.0200 | 6.0200 | 65,800 |
| 11 Apr 2024 | 6.2600 | 7.7150 | 6.2200 | 6.6200 | 6.6200 | 191,200 |
| 10 Apr 2024 | 6.3100 | 7.5800 | 6.3000 | 6.6700 | 6.6700 | 354,100 |
| 09 Apr 2024 | 6.0100 | 9.3300 | 5.6510 | 6.1000 | 6.1000 | 1,369,600 |
| 08 Apr 2024 | 6.9900 | 10.6600 | 5.9600 | 6.3200 | 6.3200 | 1,564,700 |
| 05 Apr 2024 | 4.6600 | 10.4100 | 4.4400 | 7.7400 | 7.7400 | 5,051,300 |
| 04 Apr 2024 | 4.9900 | 4.9900 | 4.1500 | 4.2750 | 4.2750 | 31,900 |
| 03 Apr 2024 | 5.2600 | 5.6400 | 4.6900 | 4.9900 | 4.9900 | 90,200 |
| 02 Apr 2024 | 5.5000 | 5.5710 | 5.2400 | 5.3100 | 5.3100 | 13,600 |
| 01 Apr 2024 | 5.8200 | 6.3900 | 5.5100 | 5.5200 | 5.5200 | 25,200 |
| 28 Mar 2024 | 6.4200 | 6.7900 | 5.7210 | 6.0000 | 6.0000 | 25,200 |
| 27 Mar 2024 | 6.1000 | 6.4500 | 5.2510 | 6.4400 | 6.4400 | 59,700 |
| 26 Mar 2024 | 7.5900 | 8.1400 | 6.0200 | 6.1000 | 6.1000 | 53,700 |
| 25 Mar 2024 | 7.0800 | 8.4100 | 7.0200 | 7.5400 | 7.5400 | 99,100 |
| 22 Mar 2024 | 6.0500 | 7.6720 | 6.0500 | 7.3000 | 7.3000 | 61,800 |
| 21 Mar 2024 | 6.9000 | 7.7400 | 6.1400 | 6.7190 | 6.7190 | 86,100 |
| 21 Mar 2024 | 1:40 Stock split | |||||
| 20 Mar 2024 | 6.6400 | 7.0000 | 6.0400 | 6.6000 | 6.6000 | 26,950 |
| 19 Mar 2024 | 5.8000 | 7.3200 | 5.6000 | 6.2800 | 6.2800 | 33,853 |
| 18 Mar 2024 | 5.8000 | 6.0000 | 5.4000 | 5.7600 | 5.7600 | 21,583 |
| 15 Mar 2024 | 5.7200 | 5.7600 | 5.3200 | 5.4800 | 5.4800 | 12,098 |
| 14 Mar 2024 | 5.2000 | 5.8000 | 5.1200 | 5.4400 | 5.4400 | 13,265 |
| 13 Mar 2024 | 4.8000 | 5.5600 | 4.8000 | 5.0800 | 5.0800 | 14,570 |
| 12 Mar 2024 | 4.8000 | 5.2800 | 4.7200 | 4.9600 | 4.9600 | 16,795 |
| 11 Mar 2024 | 5.0000 | 5.5200 | 4.5600 | 4.7200 | 4.7200 | 34,195 |
| 08 Mar 2024 | 6.3600 | 6.3600 | 5.6000 | 6.0400 | 6.0400 | 10,658 |
| 07 Mar 2024 | 5.7600 | 6.1600 | 5.7200 | 6.0400 | 6.0400 | 4,710 |
| 06 Mar 2024 | 6.2000 | 6.4000 | 5.7200 | 5.8400 | 5.8400 | 15,175 |
| 05 Mar 2024 | 6.4400 | 6.9600 | 6.2000 | 6.3200 | 6.3200 | 15,878 |
| 04 Mar 2024 | 6.9600 | 11.0000 | 6.0400 | 6.7600 | 6.7600 | 257,030 |
| 01 Mar 2024 | 7.2400 | 7.3200 | 6.7200 | 6.7200 | 6.7200 | 15,653 |
| 29 Feb 2024 | 7.0800 | 7.4000 | 6.6400 | 7.4000 | 7.4000 | 12,363 |
| 28 Feb 2024 | 7.1600 | 7.2000 | 6.6400 | 6.6400 | 6.6400 | 6,988 |
| 27 Feb 2024 | 7.1200 | 7.5600 | 6.8000 | 7.2400 | 7.2400 | 9,748 |
| 26 Feb 2024 | 7.0000 | 7.2000 | 6.5200 | 7.0000 | 7.0000 | 13,875 |
| 23 Feb 2024 | 7.4000 | 7.5600 | 6.6000 | 7.0800 | 7.0800 | 15,645 |
| 22 Feb 2024 | 7.6000 | 7.6000 | 7.0400 | 7.3200 | 7.3200 | 11,018 |
| 21 Feb 2024 | 8.2400 | 8.6000 | 7.0000 | 7.6000 | 7.6000 | 35,668 |
| 20 Feb 2024 | 11.4000 | 13.6000 | 7.8000 | 8.2800 | 8.2800 | 191,438 |
| 16 Feb 2024 | 9.1600 | 10.2400 | 9.1600 | 9.4000 | 9.4000 | 11,543 |
| 15 Feb 2024 | 9.0000 | 9.3200 | 9.0000 | 9.1600 | 9.1600 | 2,243 |
| 14 Feb 2024 | 8.8400 | 9.2000 | 8.8400 | 9.0000 | 9.0000 | 2,370 |
| 13 Feb 2024 | 8.6400 | 9.0000 | 8.6400 | 8.8400 | 8.8400 | 6,210 |
| 12 Feb 2024 | 8.8000 | 9.1200 | 8.4400 | 8.6400 | 8.6400 | 18,428 |
| 09 Feb 2024 | 7.0000 | 14.8000 | 6.9600 | 8.7600 | 8.7600 | 369,345 |
| 08 Feb 2024 | 8.6400 | 8.7600 | 4.4400 | 7.0000 | 7.0000 | 10,023 |
| 07 Feb 2024 | 8.6000 | 8.7200 | 8.2800 | 8.4400 | 8.4400 | 3,343 |
| 06 Feb 2024 | 8.3200 | 8.8400 | 8.0000 | 8.3200 | 8.3200 | 9,315 |
| 05 Feb 2024 | 8.0400 | 9.2000 | 8.0400 | 8.3200 | 8.3200 | 3,615 |
| 02 Feb 2024 | 8.8000 | 8.8000 | 8.0400 | 8.0400 | 8.0400 | 2,498 |
| 01 Feb 2024 | 8.4000 | 8.9600 | 8.0400 | 8.8000 | 8.8000 | 4,335 |
| 31 Jan 2024 | 8.3600 | 9.2000 | 8.0400 | 8.4000 | 8.4000 | 7,130 |
| *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.