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 (%)
Jan 31, 2024 2.070 2.090 2.050 2.050 4,836 +0.06(+3.02%)
Jan 30, 2024 2.130 2.180 1.990 1.990 15,979 -0.14(-6.57%)
Jan 29, 2024 2.110 2.320 2.110 2.130 4,404 -0.04(-1.84%)
Jan 26, 2024 2.200 2.200 2.020 2.170 12,241 +0.02(+0.93%)
Jan 25, 2024 2.070 2.160 1.990 2.150 10,826 -0.01(-0.52%)
Jan 24, 2024 2.080 2.161 2.010 2.161 5,656 +0.08(+3.90%)
Jan 23, 2024 2.120 2.120 2.070 2.080 3,668 -0.09(-4.15%)
Jan 22, 2024 2.210 2.260 1.900 2.170 13,443 -0.09(-3.98%)
Jan 19, 2024 2.010 2.290 2.010 2.260 31,983 +0.16(+7.59%)
Jan 18, 2024 2.210 2.255 1.950 2.101 10,070 -0.11(-4.95%)
Jan 17, 2024 2.400 2.475 2.210 2.210 46,886 -0.24(-9.80%)
Jan 16, 2024 2.330 2.600 2.120 2.450 50,498 +0.12(+5.24%)
Jan 12, 2024 2.570 2.620 2.210 2.328 48,650 -0.29(-11.15%)
Jan 11, 2024 2.290 2.620 2.190 2.620 99,826 +0.21(+8.71%)
Jan 10, 2024 2.450 2.670 2.140 2.410 320,006 -0.16(-6.23%)
Jan 09, 2024 2.950 3.050 2.430 2.570 9,489,447 +0.67(+35.47%)
Jan 08, 2024 1.897 1.897 1.897 1.897 465 -0.52(-21.61%)
Jan 05, 2024 2.400 2.445 2.400 2.420 7,559 +0.00(+0.00%)
Jan 04, 2024 2.420 2.420 2.420 2.420 342 -0.06(-2.34%)
Jan 02, 2024 2.478 250 -0.02(-0.88%)
Dec 29, 2023 2.410 2.500 2.400 2.500 5,923 +0.10(+4.17%)
Dec 28, 2023 2.410 2.410 2.250 2.400 7,631 -0.09(-3.61%)
Dec 27, 2023 2.500 2.500 2.375 2.490 3,611 +0.03(+1.22%)
Dec 26, 2023 2.050 2.460 2.050 2.460 2,802 -0.04(-1.60%)
Dec 22, 2023 2.250 2.500 2.250 2.500 2,415 +0.25(+11.11%)
Dec 21, 2023 2.630 2.630 2.100 2.250 13,457 -0.50(-18.18%)
Dec 20, 2023 2.760 2.760 2.409 2.750 2,898 +0.09(+3.38%)
Dec 19, 2023 2.100 2.660 2.100 2.660 3,622 +0.37(+16.16%)
Dec 18, 2023 2.490 2.490 1.970 2.290 10,838 -0.16(-6.53%)
Dec 15, 2023 2.000 2.450 1.850 2.450 36,334 +0.58(+31.02%)
Dec 14, 2023 1.970 1.970 1.550 1.870 7,081 -0.01(-0.53%)
Dec 13, 2023 1.550 1.890 1.550 1.880 7,046 +0.33(+21.29%)
Dec 12, 2023 1.550 1.550 1.550 1.550 3,570 +0.05(+3.33%)
Dec 11, 2023 1.480 1.500 1.480 1.500 884 +0.04(+2.74%)
Dec 08, 2023 1.500 1.500 1.460 1.460 809 -0.16(-9.88%)
Dec 07, 2023 1.450 1.620 1.450 1.620 7,278 +0.14(+9.46%)
Dec 06, 2023 1.480 1.490 1.480 1.480 826 +0.02(+1.37%)
Dec 05, 2023 1.530 1.570 1.460 1.460 3,912 -0.06(-3.95%)
Dec 04, 2023 1.930 1.930 1.510 1.520 2,217 -0.18(-10.59%)
Dec 01, 2023 1.600 1.887 1.450 1.700 17,589 +0.10(+6.25%)
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%)
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.