Better Choice Company Inc (BTTR) Historical Stock Data
4.71 ↓0.09 (-1.87%)
As of May 8, 2024, 3:47pm EST.
Historical Data
In the past 30 trading days, BTTR is down -1.33% a day on average. There have been 9 days where Better Choice Company Inc closed green and 21 days where BTTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4.52 | 4.71 | ↑$0.19 (4.20%) | 4.52 | 4.85 | 30.88K |
| 2024-05-07 | 4.96 | 4.80 | ↓$0.16 (-3.23%) | 4.78 | 5.44 | 60.10K |
| 2024-05-06 | 4.98 | 4.88 | ↓$0.10 (-2.01%) | 4.66 | 4.98 | 15.60K |
| 2024-05-03 | 4.83 | 4.88 | ↑$0.05 (1.04%) | 4.83 | 5.30 | 48.86K |
| 2024-05-02 | 5.38 | 4.95 | ↓$0.43 (-7.99%) | 4.80 | 5.38 | 24.04K |
| 2024-05-01 | 5.19 | 5.14 | ↓$0.05 (-0.96%) | 5.06 | 5.66 | 54.30K |
| 2024-04-30 | 6.19 | 5.32 | ↓$0.87 (-14.05%) | 5.18 | 6.26 | 70.50K |
| 2024-04-29 | 6.37 | 6.18 | ↓$0.19 (-2.98%) | 6.16 | 6.43 | 11.30K |
| 2024-04-26 | 6.45 | 6.35 | ↓$0.11 (-1.63%) | 6.25 | 6.70 | 29.10K |
| 2024-04-25 | 7.00 | 6.50 | ↓$0.50 (-7.14%) | 6.47 | 7.00 | 14.40K |
| 2024-04-24 | 7.12 | 6.82 | ↓$0.30 (-4.21%) | 6.81 | 7.29 | 19.60K |
| 2024-04-23 | 6.26 | 7.17 | ↑$0.91 (14.53%) | 6.26 | 7.41 | 85.56K |
| 2024-04-22 | 6.19 | 6.35 | ↑$0.16 (2.58%) | 6.00 | 6.54 | 71.53K |
| 2024-04-19 | 6.27 | 6.25 | ↓$0.02 (-0.32%) | 6.00 | 6.38 | 31.99K |
| 2024-04-18 | 5.97 | 6.14 | ↑$0.17 (2.90%) | 5.85 | 6.45 | 94.50K |
| 2024-04-17 | 6.29 | 6.10 | ↓$0.19 (-3.02%) | 5.45 | 6.29 | 243.01K |
| 2024-04-16 | 6.94 | 6.30 | ↓$0.64 (-9.22%) | 5.85 | 9.16 | 5.95M |
| 2024-04-15 | 5.96 | 5.10 | ↓$0.86 (-14.43%) | 4.90 | 6.66 | 128.44K |
| 2024-04-12 | 7.75 | 6.02 | ↓$1.73 (-22.32%) | 5.82 | 7.75 | 67.19K |
| 2024-04-11 | 6.26 | 6.62 | ↑$0.36 (5.75%) | 6.22 | 7.71 | 191.22K |
| 2024-04-10 | 6.31 | 6.67 | ↑$0.36 (5.71%) | 6.30 | 7.58 | 354.10K |
| 2024-04-09 | 6.01 | 6.10 | ↑$0.09 (1.50%) | 5.65 | 9.33 | 1.37M |
| 2024-04-08 | 6.99 | 6.32 | ↓$0.67 (-9.59%) | 5.96 | 10.66 | 1.56M |
| 2024-04-05 | 4.66 | 7.74 | ↑$3.08 (66.09%) | 4.44 | 10.41 | 5.06M |
| 2024-04-04 | 4.99 | 4.28 | ↓$0.72 (-14.33%) | 4.15 | 4.99 | 31.96K |
| 2024-04-03 | 5.26 | 4.99 | ↓$0.27 (-5.13%) | 4.69 | 5.64 | 90.23K |
| 2024-04-02 | 5.50 | 5.31 | ↓$0.19 (-3.46%) | 5.24 | 5.57 | 13.60K |
| 2024-04-01 | 5.82 | 5.52 | ↓$0.30 (-5.15%) | 5.51 | 6.39 | 25.17K |
| 2024-03-29 | 6.42 | 6.00 | ↓$0.42 (-6.54%) | 5.72 | 6.79 | 25.27K |
| 2024-03-28 | 6.42 | 6.00 | ↓$0.42 (-6.54%) | 5.72 | 6.79 | 25.17K |
Create an account or log in to view more rows.
$BTTR NOT SELLING.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.
$BTTR has just been halted from trading.