Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BT Brands, Inc. - Common Stock (NQ: BTBD )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.470 2.400 62,206 -0.08(-3.23%)
Jan 28, 2022 2.650 2.685 2.330 2.480 107,303 -0.33(-11.74%)
Jan 27, 2022 2.690 2.890 2.360 2.810 328,809 +0.09(+3.31%)
Jan 26, 2022 2.880 3.010 2.620 2.720 265,195 -0.31(-10.23%)
Jan 25, 2022 3.250 3.330 2.680 3.030 1,444,045 -0.07(-2.26%)
Jan 24, 2022 3.800 3.920 2.400 3.100 10,415,005 +0.63(+25.61%)
Jan 21, 2022 2.890 3.340 2.220 2.468 526,818 -0.38(-13.40%)
Jan 20, 2022 3.370 3.370 2.585 2.850 216,359 -0.49(-14.67%)
Jan 19, 2022 3.310 3.400 3.300 3.340 7,725 -0.07(-2.05%)
Jan 18, 2022 3.130 3.440 3.130 3.410 72,658 +0.34(+11.07%)
Jan 14, 2022 3.070 0 +0.01(+0.33%)
Jan 13, 2022 3.170 3.300 2.960 3.060 88,599 -0.22(-6.71%)
Jan 12, 2022 3.340 4.950 3.220 3.280 3,343,712 +0.01(+0.31%)
Jan 11, 2022 3.070 3.270 3.060 3.270 16,360 +0.23(+7.57%)
Jan 10, 2022 3.010 3.040 2.910 3.040 1,563 -0.07(-2.25%)
Jan 07, 2022 2.880 3.419 2.880 3.110 5,189 +0.08(+2.64%)
Jan 06, 2022 2.920 3.030 2.920 3.030 1,344 +0.07(+2.36%)
Jan 05, 2022 2.960 3.370 2.960 2.960 19,598 +0.03(+1.02%)
Jan 04, 2022 3.010 3.010 2.920 2.930 4,561 -0.17(-5.48%)
Jan 03, 2022 3.010 3.100 3.010 3.100 13,647 +0.15(+5.00%)
Dec 31, 2021 3.120 3.296 2.870 2.952 32,861 -0.20(-6.28%)
Dec 30, 2021 3.270 3.490 3.050 3.150 31,545 -0.34(-9.74%)
Dec 29, 2021 3.180 3.960 3.010 3.490 33,640 +0.27(+8.39%)
Dec 28, 2021 3.500 3.550 3.220 3.220 12,959 -0.29(-8.26%)
Dec 27, 2021 3.800 3.800 3.500 3.510 13,118 -0.33(-8.59%)
Dec 23, 2021 3.750 3.891 3.700 3.840 10,623 +0.11(+2.95%)
Dec 22, 2021 3.910 3.910 3.730 3.730 905 +0.15(+4.19%)
Dec 21, 2021 3.874 3.874 3.500 3.580 6,904 -0.23(-6.04%)
Dec 20, 2021 3.970 3.970 3.800 3.810 11,274 -0.17(-4.15%)
Dec 17, 2021 4.000 4.000 3.950 3.975 4,786 +0.01(+0.18%)
Dec 16, 2021 4.090 4.108 3.968 3.968 12,721 -0.12(-2.99%)
Dec 15, 2021 4.320 4.320 4.050 4.090 8,563 -0.32(-7.26%)
Dec 14, 2021 4.500 4.600 4.110 4.410 14,962 -0.17(-3.61%)
Dec 13, 2021 4.260 4.600 4.250 4.575 40,311 +0.33(+7.65%)
Dec 10, 2021 4.300 4.350 4.200 4.250 15,759 -0.09(-2.07%)
Dec 09, 2021 4.550 4.550 4.260 4.340 32,073 -0.16(-3.56%)
Dec 08, 2021 4.230 4.590 4.060 4.500 23,352 +0.04(+0.90%)
Dec 07, 2021 4.280 4.470 4.230 4.460 8,461 +0.18(+4.21%)
Dec 06, 2021 4.170 4.280 4.170 4.280 12,293 +0.08(+1.90%)
Dec 03, 2021 4.260 4.290 4.200 4.200 12,895 -0.05(-1.18%)
Dec 02, 2021 4.260 4.258 4.200 4.250 3,968 +0.06(+1.43%)
Dec 01, 2021 4.270 4.270 4.080 4.190 11,995 -0.08(-1.87%)
Nov 30, 2021 4.290 4.290 4.100 4.270 16,474 -0.03(-0.70%)
Nov 29, 2021 4.240 4.300 4.103 4.300 3,137 +0.16(+3.86%)
Nov 26, 2021 4.240 4.280 4.050 4.140 29,790 -0.15(-3.50%)
Nov 24, 2021 4.050 4.300 3.900 4.290 56,503 +0.15(+3.62%)
Nov 23, 2021 4.080 4.300 4.050 4.140 12,656 -0.04(-0.96%)
Nov 22, 2021 4.080 4.180 4.050 4.180 24,924 +0.06(+1.46%)
Nov 19, 2021 4.150 4.295 4.050 4.120 24,572 -0.08(-1.90%)
Nov 18, 2021 4.260 4.220 4.100 4.200 27,723 -0.03(-0.71%)
Nov 17, 2021 4.050 4.400 4.050 4.230 113,380 +0.15(+3.68%)
Nov 16, 2021 4.310 4.350 4.030 4.080 78,137 -0.41(-9.13%)
Nov 15, 2021 4.300 4.490 4.300 4.490 123,179 -0.06(-1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.