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 )

1.566 -0.043 (-2.68%)
Streaming Delayed Price Updated: 12:13 PM EST, Nov 22, 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 22, 2024 1.600 1.600 1.560 1.566 1,848 -0.04(-2.68%)
Nov 21, 2024 1.599 1.625 1.590 1.609 10,613 +0.04(+2.50%)
Nov 20, 2024 1.570 1.600 1.570 1.570 1,550 -0.12(-7.10%)
Nov 19, 2024 1.520 1.690 1.520 1.690 4,254 +0.13(+8.33%)
Nov 18, 2024 1.630 1.630 1.560 1.560 665 +0.01(+0.65%)
Nov 14, 2024 1.550 189 +0.01(+0.54%)
Nov 13, 2024 1.560 1.560 1.542 1.542 2,487 -0.03(-1.81%)
Nov 12, 2024 1.530 1.600 1.520 1.570 10,535 -0.08(-5.08%)
Nov 11, 2024 1.550 1.690 1.540 1.654 5,007 -0.08(-4.49%)
Nov 08, 2024 1.640 1.732 1.640 1.732 764 +0.18(+11.72%)
Nov 07, 2024 1.510 1.645 1.460 1.550 15,364 -0.05(-3.13%)
Nov 06, 2024 1.690 1.720 1.510 1.600 8,272 -0.04(-2.44%)
Nov 05, 2024 1.650 1.665 1.635 1.640 7,379 +0.03(+1.86%)
Nov 04, 2024 1.610 1.610 1.610 1.610 394 +0.00(+0.00%)
Nov 01, 2024 1.585 1.730 1.585 1.610 26,889 -0.02(-1.23%)
Oct 31, 2024 1.600 1.758 1.600 1.630 7,876 -0.02(-1.21%)
Oct 30, 2024 1.690 1.690 1.520 1.650 7,623 +0.02(+1.23%)
Oct 29, 2024 1.532 1.630 1.470 1.630 2,855 -0.07(-4.12%)
Oct 28, 2024 1.650 1.730 1.640 1.700 20,358 +0.00(+0.29%)
Oct 25, 2024 1.760 1.760 1.695 1.695 1,680 -0.09(-5.31%)
Oct 24, 2024 1.750 1.790 1.570 1.790 32,152 +0.04(+2.29%)
Oct 22, 2024 1.750 77 +0.10(+6.05%)
Oct 18, 2024 1.650 22 -0.05(-3.08%)
Oct 17, 2024 1.710 1.710 1.700 1.702 13,383 +0.02(+0.95%)
Oct 16, 2024 1.650 1.850 1.620 1.687 9,735 +0.06(+4.00%)
Oct 15, 2024 1.640 1.640 1.600 1.622 2,214 -0.01(-0.90%)
Oct 14, 2024 1.605 1.640 1.605 1.637 6,465 +0.04(+2.28%)
Oct 11, 2024 1.600 1.600 1.560 1.600 7,452 -0.02(-1.23%)
Oct 10, 2024 1.550 1.680 1.550 1.620 10,228 +0.02(+1.25%)
Oct 09, 2024 1.550 1.700 1.520 1.600 14,713 -0.05(-3.02%)
Oct 08, 2024 1.550 1.700 1.550 1.650 8,107 +0.10(+6.45%)
Oct 07, 2024 1.590 1.711 1.550 1.550 11,347 -0.15(-8.82%)
Oct 03, 2024 1.700 60 +0.10(+6.25%)
Oct 02, 2024 1.540 1.690 1.540 1.600 5,719 +0.00(+0.00%)
Oct 01, 2024 1.499 1.740 1.499 1.600 10,168 +0.03(+1.92%)
Sep 30, 2024 1.700 1.740 1.500 1.570 13,690 -0.11(-6.27%)
Sep 27, 2024 1.560 1.730 1.560 1.675 6,249 +0.02(+0.90%)
Sep 26, 2024 1.700 1.740 1.560 1.660 11,209 +0.01(+0.61%)
Sep 25, 2024 1.700 1.700 1.625 1.650 1,521 -0.04(-2.37%)
Sep 24, 2024 1.540 1.690 1.540 1.690 2,964 -0.03(-1.74%)
Sep 20, 2024 1.720 188 +0.07(+4.24%)
Sep 19, 2024 1.580 1.650 1.500 1.650 2,696 +0.18(+12.24%)
Sep 18, 2024 1.630 1.630 1.470 1.470 2,506 -0.06(-3.92%)
Sep 17, 2024 1.510 1.690 1.510 1.530 1,091 -0.10(-6.13%)
Sep 16, 2024 1.740 1.740 1.630 1.630 1,853 +0.00(+0.31%)
Sep 13, 2024 1.350 1.625 1.329 1.625 15,840 +0.02(+1.56%)
Sep 12, 2024 1.590 1.600 1.540 1.600 750 -0.03(-1.84%)
Sep 11, 2024 1.420 1.632 1.380 1.630 11,084 +0.18(+12.41%)
Sep 10, 2024 1.450 1.450 1.450 1.450 302 -0.10(-6.45%)
Sep 09, 2024 1.650 1.670 1.550 1.550 2,288 -0.10(-6.06%)
Sep 06, 2024 1.690 1.863 1.650 1.650 12,921 -0.04(-2.37%)
Sep 05, 2024 1.580 1.890 1.500 1.690 13,059 +0.13(+8.33%)
Sep 04, 2024 1.517 1.800 1.517 1.560 9,064 +0.01(+0.65%)
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.