Skip to main content

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

2.119 -0.181 (-7.86%)
Streaming Delayed Price Updated: 12:54 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 2.250 2.250 2.119 2.119 1,002 -0.18(-7.86%)
Oct 05, 2022 2.290 2.300 2.280 2.300 4,273 +0.07(+3.14%)
Oct 04, 2022 2.230 2.230 2.230 2.230 556 +0.11(+5.19%)
Oct 03, 2022 2.100 2.133 2.100 2.120 3,492 +0.02(+0.95%)
Sep 30, 2022 2.110 2.250 2.100 2.100 4,529 -0.25(-10.64%)
Sep 29, 2022 2.370 2.370 2.141 2.350 576 +0.25(+11.90%)
Sep 26, 2022 2.100 190 +0.00(+0.00%)
Sep 23, 2022 2.100 2.100 2.100 2.100 1,420 +0.00(+0.00%)
Sep 22, 2022 2.100 2.195 2.100 2.100 4,601 -0.17(-7.49%)
Sep 21, 2022 2.270 2.270 2.270 2.270 772 +0.15(+7.08%)
Sep 20, 2022 2.233 2.233 2.100 2.120 7,155 -0.12(-5.36%)
Sep 19, 2022 2.170 2.240 2.170 2.240 3,164 +0.07(+3.23%)
Sep 16, 2022 2.110 2.290 2.110 2.170 3,495 -0.14(-6.06%)
Sep 15, 2022 2.330 2.330 2.120 2.310 4,934 +0.08(+3.59%)
Sep 14, 2022 2.120 2.310 2.120 2.230 3,373 -0.10(-4.29%)
Sep 13, 2022 2.390 2.390 2.170 2.330 2,825 +0.13(+5.91%)
Sep 12, 2022 2.200 2.200 2.200 2.200 931 -0.19(-7.95%)
Sep 09, 2022 2.130 2.390 2.130 2.390 2,309 +0.02(+0.84%)
Sep 08, 2022 2.400 2.400 2.255 2.370 1,703 -0.02(-0.84%)
Sep 07, 2022 2.490 2.490 2.270 2.390 1,682 +0.11(+4.87%)
Sep 06, 2022 2.120 2.279 2.101 2.279 2,448 +0.09(+4.07%)
Sep 02, 2022 2.110 2.220 2.100 2.190 21,814 +0.09(+4.29%)
Sep 01, 2022 2.110 2.187 2.100 2.100 13,889 -0.10(-4.55%)
Aug 31, 2022 2.120 2.250 2.100 2.200 4,098 +0.01(+0.47%)
Aug 30, 2022 2.300 2.300 2.120 2.190 1,697 -0.16(-6.82%)
Aug 26, 2022 2.350 264 -0.04(-1.67%)
Aug 24, 2022 2.390 38 +0.00(+0.00%)
Aug 23, 2022 2.420 2.420 2.330 2.390 776 +0.00(+0.00%)
Aug 22, 2022 2.390 2.390 2.390 2.390 280 +0.14(+6.22%)
Aug 19, 2022 2.290 2.290 2.250 2.250 11,336 +0.00(+0.00%)
Aug 18, 2022 2.250 2.250 2.250 2.250 614 +0.00(+0.00%)
Aug 17, 2022 2.390 2.390 2.250 2.250 5,986 -0.10(-4.26%)
Aug 16, 2022 2.300 2.350 2.250 2.350 39,285 +0.06(+2.62%)
Aug 15, 2022 2.280 2.300 2.260 2.290 1,421 +0.01(+0.30%)
Aug 12, 2022 2.330 2.420 2.281 2.283 2,762 -0.04(-1.87%)
Aug 11, 2022 2.390 2.390 2.327 2.327 1,341 -0.06(-2.64%)
Aug 10, 2022 2.300 2.425 2.270 2.390 8,764 +0.14(+6.22%)
Aug 09, 2022 2.300 2.310 2.250 2.250 3,195 -0.06(-2.71%)
Aug 08, 2022 2.250 2.438 2.250 2.313 6,360 -0.06(-2.57%)
Aug 05, 2022 2.374 2.374 2.374 2.374 227 -0.02(-0.68%)
Aug 04, 2022 2.450 2.450 2.260 2.390 7,163 +0.13(+5.75%)
Aug 03, 2022 2.288 2.288 2.260 2.260 692 -0.06(-2.59%)
Aug 02, 2022 2.200 2.390 2.180 2.320 35,738 +0.14(+6.42%)
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.