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 (%)
Oct 30, 2023 1.920 103 -0.28(-12.73%)
Oct 27, 2023 2.200 2.200 2.190 2.200 429 -0.05(-2.22%)
Oct 26, 2023 1.800 2.250 1.800 2.250 3,432 +0.15(+7.14%)
Oct 25, 2023 2.010 2.140 2.010 2.100 3,684 +0.00(+0.00%)
Oct 23, 2023 2.100 15 -0.18(-7.89%)
Oct 20, 2023 2.280 2.280 2.280 2.280 205 -0.02(-0.87%)
Oct 17, 2023 2.300 155 +0.20(+9.52%)
Oct 16, 2023 2.225 2.225 2.100 2.100 579 -0.20(-8.70%)
Oct 13, 2023 2.200 2.300 2.200 2.300 1,433 -0.10(-4.17%)
Oct 11, 2023 2.400 102 +0.17(+7.62%)
Oct 06, 2023 2.230 52 -0.12(-5.10%)
Oct 05, 2023 2.350 2.350 2.349 2.350 2,057 -0.05(-2.09%)
Oct 04, 2023 2.300 2.400 2.350 2.400 1,738 +0.18(+8.11%)
Oct 02, 2023 2.220 120 +0.06(+2.78%)
Sep 29, 2023 2.160 2.160 2.160 2.160 1,061 +0.11(+5.37%)
Sep 28, 2023 2.155 2.155 2.050 2.050 493 +0.00(+0.00%)
Sep 27, 2023 2.010 2.290 2.010 2.050 1,065 +0.00(+0.00%)
Sep 26, 2023 2.150 2.150 2.050 2.050 397 -0.23(-10.09%)
Sep 22, 2023 2.280 138 +0.00(+0.00%)
Sep 21, 2023 2.300 2.300 2.010 2.280 2,299 +0.01(+0.44%)
Sep 20, 2023 2.270 2.270 2.270 2.270 435 +0.07(+3.18%)
Sep 19, 2023 2.100 2.200 2.100 2.200 4,072 +0.00(+0.00%)
Sep 18, 2023 2.362 2.362 2.160 2.200 1,097 +0.09(+4.27%)
Sep 15, 2023 2.000 2.110 2.000 2.110 17,192 +0.07(+3.43%)
Sep 14, 2023 2.060 2.061 2.040 2.040 768 +0.04(+2.00%)
Sep 13, 2023 2.050 2.050 2.000 2.000 1,209 -0.04(-1.96%)
Sep 12, 2023 2.070 2.225 2.040 2.040 1,681 -0.03(-1.45%)
Sep 11, 2023 2.070 2.070 2.070 2.070 642 -0.05(-2.13%)
Sep 08, 2023 2.150 2.190 2.115 2.115 909 +0.07(+3.17%)
Sep 07, 2023 2.050 2.050 2.049 2.050 1,183 +0.00(+0.00%)
Sep 05, 2023 2.050 766 +0.03(+1.49%)
Sep 01, 2023 2.200 2.200 2.020 2.020 22,804 -0.16(-7.34%)
Aug 31, 2023 2.120 2.265 2.040 2.180 7,739 -0.08(-3.54%)
Aug 29, 2023 2.260 229 -0.04(-1.74%)
Aug 28, 2023 2.300 2.440 2.260 2.300 2,855 +0.10(+4.55%)
Aug 25, 2023 2.350 2.500 2.200 2.200 2,793 -0.18(-7.56%)
Aug 24, 2023 2.580 2.580 2.340 2.380 3,247 -0.13(-5.18%)
Aug 23, 2023 2.200 2.550 2.200 2.510 2,834 +0.19(+8.19%)
Aug 22, 2023 2.340 2.500 2.320 2.320 4,931 -0.03(-1.28%)
Aug 21, 2023 2.470 2.550 2.350 2.350 6,581 -0.19(-7.48%)
Aug 18, 2023 2.300 2.650 2.300 2.540 14,376 +0.11(+4.53%)
Aug 16, 2023 2.430 224 +0.02(+0.62%)
Aug 15, 2023 2.430 2.550 2.300 2.415 16,469 -0.11(-4.55%)
Aug 14, 2023 2.400 2.650 2.400 2.530 4,777 +0.06(+2.43%)
Aug 11, 2023 2.250 2.600 2.250 2.470 21,967 -0.01(-0.40%)
Aug 10, 2023 2.250 2.570 2.250 2.480 4,719 -0.02(-0.80%)
Aug 09, 2023 2.190 2.580 2.180 2.500 20,511 +0.17(+7.30%)
Aug 08, 2023 2.150 2.400 2.150 2.330 4,017 +0.22(+10.42%)
Aug 07, 2023 2.200 2.350 2.110 2.110 4,419 -0.09(-4.09%)
Aug 04, 2023 2.150 2.400 2.100 2.200 16,885 -0.01(-0.45%)
Aug 03, 2023 2.070 2.330 2.070 2.210 22,692 +0.01(+0.45%)
Aug 02, 2023 2.000 2.220 2.000 2.200 9,845 +0.05(+2.33%)
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.