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 )

1.550 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 30, 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 (%)
Apr 28, 2023 2.920 2.920 2.870 2.920 1,759 +0.25(+9.36%)
Apr 27, 2023 2.650 2.670 2.650 2.670 391 -0.18(-6.32%)
Apr 26, 2023 2.760 2.850 2.740 2.850 3,526 +0.34(+13.55%)
Apr 25, 2023 2.570 2.750 2.490 2.510 2,339 +0.00(+0.00%)
Apr 24, 2023 2.780 2.780 2.510 2.510 1,871 -0.27(-9.71%)
Apr 20, 2023 2.780 124 -0.12(-4.14%)
Apr 19, 2023 2.800 2.950 2.800 2.900 8,188 +0.50(+20.83%)
Apr 18, 2023 2.290 2.400 2.290 2.400 386 +0.05(+2.13%)
Apr 17, 2023 2.350 2.350 2.350 2.350 755 +0.01(+0.40%)
Apr 14, 2023 2.320 2.490 2.320 2.341 871 -0.25(-9.63%)
Apr 13, 2023 2.400 2.590 2.260 2.590 1,732 -0.15(-5.47%)
Apr 12, 2023 2.800 2.830 2.740 2.740 1,353 -0.11(-3.86%)
Apr 11, 2023 2.600 2.850 2.500 2.850 3,550 +0.16(+5.95%)
Apr 10, 2023 2.690 2.690 2.690 2.690 262 +0.19(+7.60%)
Apr 06, 2023 2.602 2.500 2.500 2.500 452 -0.15(-5.66%)
Apr 05, 2023 2.863 2.863 2.650 2.650 319 +0.10(+3.92%)
Apr 04, 2023 2.630 2.630 2.550 2.550 3,223 -0.28(-9.89%)
Apr 03, 2023 2.690 2.940 2.690 2.830 1,208 -0.12(-4.07%)
Mar 30, 2023 2.950 456 +0.10(+3.51%)
Mar 29, 2023 2.570 2.850 2.570 2.850 6,860 +0.00(+0.00%)
Mar 28, 2023 2.690 2.850 2.540 2.850 4,299 +0.00(+0.00%)
Mar 27, 2023 2.990 2.990 2.850 2.850 2,278 -0.15(-5.00%)
Mar 24, 2023 2.760 3.000 2.725 3.000 14,012 +0.25(+9.09%)
Mar 23, 2023 2.700 2.750 2.700 2.750 3,730 -0.12(-4.18%)
Mar 22, 2023 2.700 2.870 2.700 2.870 1,194 -0.08(-2.71%)
Mar 21, 2023 2.990 2.990 2.950 2.950 1,898 -0.01(-0.51%)
Mar 20, 2023 2.900 3.000 2.750 2.965 4,790 +0.11(+4.04%)
Mar 17, 2023 2.500 2.900 2.500 2.850 10,875 +0.38(+15.24%)
Mar 16, 2023 2.473 2.473 2.473 2.473 347 -0.13(-5.07%)
Mar 14, 2023 2.605 216 -0.15(-5.27%)
Mar 13, 2023 2.590 2.750 2.412 2.750 5,388 +0.26(+10.44%)
Mar 10, 2023 2.390 2.490 2.390 2.490 6,140 +0.19(+8.26%)
Mar 09, 2023 2.180 2.370 2.180 2.300 8,131 +0.21(+10.31%)
Mar 08, 2023 2.085 2.085 2.085 2.085 134 -0.12(-5.23%)
Mar 07, 2023 2.200 2.200 2.200 2.200 493 -0.03(-1.35%)
Mar 03, 2023 2.230 102 +0.11(+5.19%)
Mar 02, 2023 2.100 2.120 2.100 2.120 2,972 +0.12(+6.00%)
Mar 01, 2023 1.800 2.000 1.740 2.000 2,641 -0.10(-4.76%)
Feb 28, 2023 2.200 2.280 2.080 2.100 5,486 -0.20(-8.70%)
Feb 27, 2023 2.160 2.400 2.150 2.300 17,100 +0.10(+4.55%)
Feb 24, 2023 1.960 2.200 1.960 2.200 31,891 +0.35(+18.92%)
Feb 23, 2023 1.630 1.850 1.550 1.850 8,815 +0.00(+0.22%)
Feb 14, 2023 1.846 78 +0.11(+6.10%)
Feb 09, 2023 1.740 633 +0.03(+1.74%)
Feb 08, 2023 1.710 1.710 1.710 1.710 534 +0.04(+2.40%)
Feb 07, 2023 1.860 1.870 1.670 1.670 7,361 -0.14(-7.48%)
Feb 06, 2023 1.805 1.805 1.805 1.805 383 +0.05(+3.14%)
Feb 03, 2023 1.747 1.750 1.747 1.750 668 +0.04(+2.33%)
Feb 02, 2023 1.908 1.908 1.710 1.710 1,335 +0.00(+0.01%)
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.