Skip to main content

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

1.360 UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2024 1.490 1.510 1.490 1.510 3,144 -0.04(-2.58%)
Apr 30, 2024 1.550 140 -0.01(-0.82%)
Apr 29, 2024 1.450 1.563 1.410 1.563 8,760 -0.04(-2.32%)
Apr 26, 2024 1.540 1.600 1.540 1.600 944 -0.03(-1.85%)
Apr 24, 2024 1.630 158 +0.02(+1.24%)
Apr 23, 2024 1.610 1.610 1.610 1.610 243 -0.01(-0.61%)
Apr 22, 2024 1.550 1.620 1.450 1.620 16,058 +0.07(+4.51%)
Apr 19, 2024 1.650 1.650 1.550 1.550 1,009 -0.15(-8.88%)
Apr 18, 2024 1.709 1.710 1.700 1.701 3,277 +0.00(+0.06%)
Apr 17, 2024 1.710 1.710 1.700 1.700 941 -0.06(-3.68%)
Apr 16, 2024 1.765 1.765 1.765 1.765 419 +0.00(+0.28%)
Apr 15, 2024 1.810 1.810 1.710 1.760 617 -0.01(-0.85%)
Apr 12, 2024 1.690 1.820 1.690 1.775 3,366 +0.10(+6.29%)
Apr 11, 2024 1.695 1.695 1.670 1.670 734 -0.19(-10.22%)
Apr 10, 2024 1.700 1.880 1.695 1.860 2,134 +0.11(+6.29%)
Apr 09, 2024 1.620 1.750 1.580 1.750 14,693 +0.13(+8.02%)
Apr 08, 2024 1.660 1.680 1.620 1.620 818 +0.04(+2.53%)
Apr 05, 2024 1.580 1.580 1.580 1.580 329 -0.08(-4.82%)
Apr 04, 2024 1.552 1.660 1.552 1.660 6,489 +0.02(+1.22%)
Apr 02, 2024 1.640 210 +0.03(+1.86%)
Apr 01, 2024 1.610 1.630 1.600 1.610 2,100 -0.04(-2.42%)
Mar 28, 2024 1.530 1.680 1.530 1.650 1,142 +0.02(+1.23%)
Mar 27, 2024 1.630 1.630 1.630 1.630 950 -0.02(-1.21%)
Mar 26, 2024 1.640 1.670 1.640 1.650 1,717 +0.01(+0.61%)
Mar 25, 2024 1.730 1.730 1.640 1.640 1,207 -0.09(-5.20%)
Mar 22, 2024 1.690 1.730 1.640 1.730 1,223 +0.06(+3.59%)
Mar 20, 2024 1.670 120 +0.03(+1.83%)
Mar 19, 2024 1.690 1.690 1.640 1.640 1,478 -0.01(-0.61%)
Mar 18, 2024 1.680 1.680 1.650 1.650 617 -0.07(-4.07%)
Mar 15, 2024 1.690 1.720 1.620 1.720 1,163 -0.03(-1.71%)
Mar 14, 2024 1.650 1.750 1.640 1.750 778 +0.03(+1.74%)
Mar 13, 2024 1.700 1.840 1.700 1.720 5,585 +0.04(+2.38%)
Mar 12, 2024 1.990 1.990 1.680 1.680 3,498 -0.06(-3.45%)
Mar 11, 2024 1.740 1.770 1.740 1.740 1,077 +0.00(+0.00%)
Mar 08, 2024 1.890 1.970 1.730 1.740 3,804 -0.21(-10.91%)
Mar 07, 2024 1.953 1.953 1.953 1.953 1,235 +0.05(+2.79%)
Mar 06, 2024 1.870 1.900 1.870 1.900 659 +0.05(+2.70%)
Mar 04, 2024 1.850 475 +0.10(+5.72%)
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.