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 (%)
Nov 30, 2023 1.580 1.600 1.580 1.600 725 +0.07(+4.58%)
Nov 29, 2023 1.530 1.530 1.530 1.530 392 -0.07(-4.38%)
Nov 27, 2023 1.600 242 +0.10(+6.67%)
Nov 24, 2023 1.500 1.500 1.500 1.500 162 -0.05(-3.23%)
Nov 22, 2023 1.550 1.550 1.550 1.550 346 +0.06(+4.17%)
Nov 21, 2023 1.488 1.488 1.488 1.488 2,282 -0.10(-6.42%)
Nov 20, 2023 1.570 1.590 1.570 1.590 615 -0.15(-8.62%)
Nov 17, 2023 1.740 1.740 1.740 1.740 1,154 -0.06(-3.33%)
Nov 16, 2023 1.790 1.800 1.790 1.800 645 +0.01(+0.56%)
Nov 15, 2023 1.790 1.790 1.790 1.790 246 -0.02(-1.10%)
Nov 13, 2023 1.810 62 -0.12(-6.46%)
Nov 09, 2023 1.935 111 +0.04(+1.84%)
Nov 08, 2023 2.080 2.080 1.900 1.900 862 -0.10(-5.00%)
Nov 07, 2023 2.000 2.000 2.000 2.000 674 +0.04(+2.04%)
Nov 06, 2023 1.950 1.960 1.950 1.960 834 +0.00(+0.26%)
Nov 02, 2023 1.955 561 +0.22(+12.36%)
Nov 01, 2023 1.900 1.900 1.740 1.740 1,251 -0.18(-9.37%)
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%)
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.