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 (%)
Mar 31, 2022 2.400 2.630 2.240 2.610 73,043 +0.21(+8.75%)
Mar 30, 2022 2.390 2.450 2.380 2.400 9,648 +0.02(+0.84%)
Mar 29, 2022 2.270 2.410 2.200 2.380 28,852 +0.20(+9.17%)
Mar 28, 2022 2.090 2.270 2.082 2.180 14,449 +0.03(+1.40%)
Mar 25, 2022 2.000 2.170 2.000 2.150 32,105 +0.11(+5.39%)
Mar 24, 2022 2.060 2.190 2.010 2.040 56,998 -0.03(-1.45%)
Mar 23, 2022 2.120 2.130 2.000 2.070 85,912 -0.06(-2.82%)
Mar 22, 2022 2.120 2.150 2.060 2.130 63,161 -0.02(-0.93%)
Mar 21, 2022 2.260 2.450 2.000 2.150 434,790 +0.60(+38.71%)
Mar 18, 2022 2.520 2.605 1.550 1.550 87,798 -0.94(-37.75%)
Mar 17, 2022 2.320 2.685 2.320 2.490 66,224 -0.04(-1.58%)
Mar 16, 2022 2.400 2.550 2.300 2.530 40,814 +0.15(+6.53%)
Mar 15, 2022 2.120 2.400 2.090 2.375 64,346 +0.25(+12.03%)
Mar 14, 2022 2.180 2.270 2.110 2.120 66,738 -0.22(-9.40%)
Mar 11, 2022 2.280 2.515 2.107 2.340 88,756 +0.10(+4.46%)
Mar 10, 2022 2.000 2.570 2.000 2.240 219,891 +0.19(+9.27%)
Mar 09, 2022 2.010 2.100 1.910 2.050 37,446 -0.02(-0.97%)
Mar 08, 2022 1.950 2.070 1.950 2.070 10,293 -0.13(-5.91%)
Mar 07, 2022 1.950 2.200 1.940 2.200 20,783 +0.17(+8.37%)
Mar 04, 2022 2.129 2.229 1.980 2.030 15,536 -0.09(-4.25%)
Mar 03, 2022 2.030 2.320 1.900 2.120 57,912 +0.07(+3.41%)
Mar 02, 2022 2.050 2.090 1.870 2.050 15,247 -0.02(-0.97%)
Mar 01, 2022 2.000 2.070 2.000 2.070 28,374 -0.05(-2.36%)
Feb 28, 2022 2.100 2.120 1.970 2.120 36,405 +0.02(+0.95%)
Feb 25, 2022 1.840 2.140 1.890 2.100 28,233 +0.27(+14.75%)
Feb 24, 2022 1.890 1.960 1.790 1.830 33,299 -0.14(-7.10%)
Feb 23, 2022 2.000 2.070 1.960 1.970 33,747 +0.02(+1.03%)
Feb 22, 2022 2.250 2.250 1.950 1.950 25,974 -0.27(-12.16%)
Feb 18, 2022 2.220 0 +0.12(+5.71%)
Feb 17, 2022 2.170 2.275 2.050 2.100 24,649 -0.13(-5.83%)
Feb 16, 2022 2.150 2.255 2.150 2.230 27,506 +0.08(+3.72%)
Feb 15, 2022 2.311 2.311 1.980 2.150 170,130 -0.17(-7.33%)
Feb 14, 2022 2.460 2.460 2.290 2.320 14,624 -0.13(-5.31%)
Feb 11, 2022 2.570 2.580 2.410 2.450 18,912 -0.10(-3.92%)
Feb 10, 2022 2.530 2.650 2.450 2.550 33,158 -0.02(-0.78%)
Feb 09, 2022 2.410 2.570 2.380 2.570 38,540 +0.09(+3.63%)
Feb 08, 2022 2.430 2.610 2.420 2.480 36,405 +0.01(+0.35%)
Feb 07, 2022 2.460 2.570 2.448 2.471 14,279 -0.12(-4.79%)
Feb 04, 2022 2.470 2.607 2.420 2.596 13,564 +0.04(+1.59%)
Feb 03, 2022 2.440 2.555 24,584 -0.00(-0.20%)
Feb 02, 2022 2.400 2.830 2.330 2.560 185,937 +0.12(+4.92%)
Feb 01, 2022 2.350 2.550 2.250 2.440 66,809 +0.04(+1.67%)
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%)
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.