Skip to main content

BT Brands, Inc. - Common Stock (NQ: BTBD )

1.460 -0.010 (-0.68%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.450 1.496 1.450 1.460 1,743 -0.01(-0.68%)
Jul 19, 2024 1.470 95 -0.10(-6.37%)
Jul 17, 2024 1.570 64 +0.09(+6.08%)
Jul 16, 2024 1.480 1.530 1.480 1.480 7,197 +0.08(+5.71%)
Jul 15, 2024 1.490 1.490 1.400 1.400 1,305 -0.02(-1.41%)
Jul 12, 2024 1.480 1.480 1.400 1.420 6,062 +0.01(+0.71%)
Jul 11, 2024 1.400 1.420 1.400 1.410 863 -0.04(-2.76%)
Jul 10, 2024 1.370 1.484 1.350 1.450 9,660 +0.00(+0.01%)
Jul 09, 2024 1.300 1.450 1.300 1.450 1,045 -0.04(-2.61%)
Jul 08, 2024 1.450 1.489 1.320 1.489 6,322 +0.02(+1.28%)
Jul 05, 2024 1.650 1.650 1.440 1.470 3,702 -0.17(-10.37%)
Jul 03, 2024 1.420 1.650 1.420 1.640 2,940 +0.25(+17.99%)
Jul 02, 2024 1.320 1.535 1.320 1.390 2,808 +0.00(+0.00%)
Jul 01, 2024 1.610 1.620 1.350 1.390 9,824 -0.20(-12.72%)
Jun 28, 2024 1.740 1.740 1.570 1.593 5,108 -0.01(-0.47%)
Jun 27, 2024 1.720 1.730 1.530 1.600 5,605 -0.10(-5.88%)
Jun 26, 2024 1.650 1.810 1.450 1.700 20,104 +0.00(+0.00%)
Jun 25, 2024 1.880 1.880 1.680 1.700 33,436 -0.08(-4.50%)
Jun 24, 2024 1.640 1.870 1.460 1.780 99,081 +0.18(+11.26%)
Jun 21, 2024 1.450 1.670 1.400 1.600 25,061 +0.15(+10.34%)
Jun 20, 2024 1.600 1.600 1.450 1.450 4,084 -0.01(-0.68%)
Jun 18, 2024 1.400 1.670 1.400 1.460 4,269 -0.15(-9.32%)
Jun 17, 2024 1.500 1.610 1.500 1.610 7,507 +0.11(+7.33%)
Jun 14, 2024 1.480 1.500 1.470 1.500 10,722 +0.02(+1.35%)
Jun 13, 2024 1.600 1.600 1.451 1.480 1,580 -0.07(-4.80%)
Jun 12, 2024 1.470 1.555 1.467 1.555 2,251 +0.08(+5.76%)
Jun 11, 2024 1.420 1.470 1.343 1.470 854 -0.04(-2.97%)
Jun 10, 2024 1.430 1.515 1.430 1.515 45,744 +0.07(+5.21%)
Jun 07, 2024 1.310 1.590 1.310 1.440 3,408 +0.14(+10.76%)
Jun 06, 2024 1.330 1.490 1.280 1.300 5,982 +0.04(+3.18%)
Jun 04, 2024 1.260 125 -0.02(-1.57%)
Jun 03, 2024 1.380 1.380 1.280 1.280 1,316 -0.04(-3.02%)
May 31, 2024 1.490 1.560 1.270 1.320 13,039 +0.06(+4.76%)
May 30, 2024 1.260 1.260 1.260 1.260 401 +0.01(+0.64%)
May 29, 2024 1.310 1.330 1.250 1.252 9,768 -0.07(-5.16%)
May 24, 2024 1.320 85 +0.00(+0.01%)
May 23, 2024 1.330 1.435 1.320 1.320 2,209 -0.08(-5.47%)
May 22, 2024 1.360 1.610 1.360 1.396 9,088 -0.01(-0.96%)
May 21, 2024 1.310 1.410 1.310 1.410 2,665 +0.05(+3.68%)
May 20, 2024 1.340 1.360 1.330 1.360 4,177 +0.04(+3.02%)
May 17, 2024 1.380 1.380 1.320 1.320 1,329 -0.06(-4.35%)
May 15, 2024 1.380 361 +0.05(+3.76%)
May 14, 2024 1.409 1.409 1.300 1.330 5,474 +0.03(+2.30%)
May 13, 2024 1.370 1.380 1.300 1.300 5,872 -0.04(-2.97%)
May 10, 2024 1.600 1.600 1.310 1.340 14,315 -0.15(-10.06%)
May 09, 2024 1.400 1.500 1.310 1.490 8,973 -0.00(-0.01%)
May 08, 2024 1.490 1.490 1.490 1.490 2,263 +0.05(+3.47%)
May 07, 2024 1.250 1.560 1.250 1.440 6,441 -0.15(-9.43%)
May 06, 2024 1.460 1.590 1.460 1.590 5,407 +0.04(+2.58%)
May 03, 2024 1.550 1.550 1.540 1.550 7,336 +0.04(+2.65%)
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.