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 (%)
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%)
Feb 01, 2023 2.010 2.010 1.700 1.710 18,361 -0.11(-6.04%)
Jan 31, 2023 1.820 1.880 1.820 1.820 419 -0.12(-6.19%)
Jan 30, 2023 1.940 1.940 1.940 1.940 485 +0.13(+7.18%)
Jan 27, 2023 1.900 1.900 1.810 1.810 746 +0.08(+4.62%)
Jan 26, 2023 1.825 1.825 1.710 1.730 5,182 -0.16(-8.47%)
Jan 24, 2023 1.890 38 +0.02(+1.07%)
Jan 23, 2023 2.000 2.000 1.770 1.870 30,951 -0.04(-2.01%)
Jan 20, 2023 1.850 1.908 1.850 1.908 1,069 +0.02(+0.97%)
Jan 18, 2023 1.890 80 +0.08(+4.71%)
Jan 17, 2023 1.810 1.890 1.700 1.805 14,337 -0.01(-0.55%)
Jan 13, 2023 1.644 1.890 1.630 1.815 1,519 -0.04(-2.40%)
Jan 12, 2023 1.600 1.860 1.600 1.860 150,638 +0.22(+13.39%)
Jan 11, 2023 1.700 1.700 1.640 1.640 1,421 -0.05(-2.95%)
Jan 09, 2023 1.690 153 -0.12(-6.63%)
Jan 05, 2023 1.810 71 +0.01(+0.56%)
Jan 03, 2023 1.800 62 -0.03(-1.54%)
Dec 30, 2022 1.700 1.828 1.610 1.828 18,137 +0.02(+1.35%)
Dec 29, 2022 1.683 1.804 1.620 1.804 3,817 +0.16(+9.99%)
Dec 28, 2022 1.680 1.680 1.565 1.640 87,959 -0.01(-0.44%)
Dec 27, 2022 1.570 1.700 1.550 1.647 1,782 -0.06(-3.67%)
Dec 23, 2022 1.650 1.800 1.634 1.710 2,844 -0.02(-1.16%)
Dec 22, 2022 1.700 1.960 1.700 1.730 7,211 -0.17(-8.95%)
Dec 21, 2022 1.830 1.900 1.700 1.900 3,324 -0.05(-2.46%)
Dec 20, 2022 1.750 1.960 1.610 1.948 12,175 +0.03(+1.45%)
Dec 19, 2022 1.850 1.920 1.750 1.920 2,129 +0.02(+1.05%)
Dec 16, 2022 1.950 1.950 1.830 1.900 1,274 +0.07(+3.83%)
Dec 14, 2022 1.830 404 -0.21(-10.29%)
Dec 13, 2022 1.860 2.040 1.810 2.040 5,670 -0.03(-1.57%)
Dec 12, 2022 1.820 2.072 1.770 2.072 1,559 +0.07(+3.62%)
Dec 09, 2022 1.895 2.000 1.895 2.000 13,181 +0.25(+14.29%)
Dec 08, 2022 2.050 2.050 1.750 1.750 6,027 -0.25(-12.50%)
Dec 07, 2022 1.600 2.100 1.600 2.000 3,521 -0.02(-0.99%)
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.