Skip to main content

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

2.100 UNCHANGED
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.530 2.660 2.340 2.660 34,377 +0.31(+13.19%)
May 27, 2022 2.330 2.590 2.285 2.350 43,303 +0.02(+0.86%)
May 26, 2022 2.190 2.560 2.187 2.330 53,115 +0.22(+10.43%)
May 25, 2022 2.100 2.150 2.100 2.110 763 -0.18(-7.86%)
May 24, 2022 2.070 2.370 2.010 2.290 3,407 +0.17(+8.02%)
May 23, 2022 2.170 2.480 2.080 2.120 52,470 -0.04(-1.85%)
May 20, 2022 2.120 2.280 2.100 2.160 22,881 -0.02(-0.92%)
May 19, 2022 2.160 2.180 2.100 2.180 5,708 +0.12(+5.93%)
May 18, 2022 2.019 2.058 2.019 2.058 1,116 -0.03(-1.54%)
May 17, 2022 2.080 2.090 2.080 2.090 1,838 -0.03(-1.42%)
May 16, 2022 2.180 2.180 2.110 2.120 2,264 -0.06(-2.75%)
May 13, 2022 2.480 2.520 1.975 2.180 29,934 -0.05(-2.24%)
May 12, 2022 2.090 2.650 2.090 2.230 187,760 +0.03(+1.36%)
May 11, 2022 2.100 2.200 2.100 2.200 9,903 -0.02(-0.90%)
May 10, 2022 2.100 2.280 2.100 2.220 5,748 +0.12(+5.71%)
May 09, 2022 2.240 2.240 2.100 2.100 17,162 -0.03(-1.41%)
May 06, 2022 2.130 2.130 2.130 2.130 1,112 -0.12(-5.33%)
May 05, 2022 2.110 2.250 2.110 2.250 1,982 +0.12(+5.63%)
May 04, 2022 2.150 2.270 2.117 2.130 2,085 +0.03(+1.43%)
May 03, 2022 2.160 2.230 2.090 2.100 33,031 -0.06(-2.78%)
May 02, 2022 2.100 2.160 2.075 2.160 7,005 +0.07(+3.35%)
Apr 29, 2022 2.090 2.090 2.050 2.090 1,384 -0.03(-1.42%)
Apr 28, 2022 2.130 2.130 2.050 2.120 7,223 -0.03(-1.40%)
Apr 27, 2022 2.110 2.160 2.010 2.150 7,473 -0.08(-3.37%)
Apr 26, 2022 2.100 2.225 2.058 2.225 4,524 +0.12(+5.95%)
Apr 25, 2022 2.110 2.160 2.100 2.100 5,853 -0.16(-7.08%)
Apr 22, 2022 2.140 2.300 2.140 2.260 2,279 +0.11(+5.12%)
Apr 21, 2022 2.240 2.240 2.100 2.150 6,669 -0.09(-4.02%)
Apr 20, 2022 2.260 2.280 2.166 2.240 9,428 -0.06(-2.61%)
Apr 19, 2022 2.120 2.360 2.080 2.300 31,125 +0.17(+7.98%)
Apr 18, 2022 2.150 2.150 2.060 2.130 7,488 -0.06(-2.74%)
Apr 14, 2022 2.200 2.214 2.100 2.190 9,248 -0.06(-2.67%)
Apr 13, 2022 1.950 2.290 1.950 2.250 48,362 +0.26(+13.07%)
Apr 12, 2022 2.030 2.080 1.970 1.990 58,371 -0.05(-2.55%)
Apr 11, 2022 2.330 2.580 2.000 2.042 238,316 -0.26(-11.22%)
Apr 08, 2022 2.530 2.630 2.250 2.300 159,020 -0.18(-7.07%)
Apr 07, 2022 3.220 3.740 2.390 2.475 1,893,271 -0.81(-24.77%)
Apr 06, 2022 3.100 3.392 3.050 3.290 164,040 +0.19(+6.13%)
Apr 05, 2022 2.410 3.300 2.410 3.100 1,082,094 +0.63(+25.51%)
Apr 04, 2022 2.510 2.620 2.412 2.470 38,135 -0.10(-3.89%)
Apr 01, 2022 2.570 2.740 2.462 2.570 47,018 -0.04(-1.53%)
Mar 31, 2022 2.400 2.630 2.240 2.610 73,043 +0.21(+8.75%)
Mar 30, 2022 2.390 2.450 2.380 2.400 9,648 +0.02(+0.84%)
Mar 29, 2022 2.270 2.410 2.200 2.380 28,852 +0.20(+9.17%)
Mar 28, 2022 2.090 2.270 2.082 2.180 14,449 +0.03(+1.40%)
Mar 25, 2022 2.000 2.170 2.000 2.150 32,105 +0.11(+5.39%)
Mar 24, 2022 2.060 2.190 2.010 2.040 56,998 -0.03(-1.45%)
Mar 23, 2022 2.120 2.130 2.000 2.070 85,912 -0.06(-2.82%)
Mar 22, 2022 2.120 2.150 2.060 2.130 63,161 -0.02(-0.93%)
Mar 21, 2022 2.260 2.450 2.000 2.150 434,790 +0.60(+38.71%)
Mar 18, 2022 2.520 2.605 1.550 1.550 87,798 -0.94(-37.75%)
Mar 17, 2022 2.320 2.685 2.320 2.490 66,224 -0.04(-1.58%)
Mar 16, 2022 2.400 2.550 2.300 2.530 40,814 +0.15(+6.53%)
Mar 15, 2022 2.120 2.400 2.090 2.375 64,346 +0.25(+12.03%)
Mar 14, 2022 2.180 2.270 2.110 2.120 66,738 -0.22(-9.40%)
Mar 11, 2022 2.280 2.515 2.107 2.340 88,756 +0.10(+4.46%)
Mar 10, 2022 2.000 2.570 2.000 2.240 219,891 +0.19(+9.27%)
Mar 09, 2022 2.010 2.100 1.910 2.050 37,446 -0.02(-0.97%)
Mar 08, 2022 1.950 2.070 1.950 2.070 10,293 -0.13(-5.91%)
Mar 07, 2022 1.950 2.200 1.940 2.200 20,783 +0.17(+8.37%)
Mar 04, 2022 2.129 2.229 1.980 2.030 15,536 -0.09(-4.25%)
Mar 03, 2022 2.030 2.320 1.900 2.120 57,912 +0.07(+3.41%)
Mar 02, 2022 2.050 2.090 1.870 2.050 15,247 -0.02(-0.97%)
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.