Skip to main content

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

2.100 -0.250 (-10.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 2.240 2.240 2.120 2.180 2,869 -0.03(-1.36%)
Jul 29, 2022 2.200 2.440 2.100 2.210 46,344 +0.10(+4.61%)
Jul 28, 2022 2.250 2.250 2.113 2.113 4,534 -0.03(-1.28%)
Jul 27, 2022 2.200 2.210 2.100 2.140 41,372 -0.10(-4.46%)
Jul 26, 2022 2.200 2.250 2.190 2.240 1,579 +0.02(+0.90%)
Jul 25, 2022 2.200 2.240 2.180 2.220 3,664 +0.08(+3.74%)
Jul 22, 2022 2.150 2.400 2.140 2.140 33,003 -0.07(-3.05%)
Jul 21, 2022 2.200 2.580 2.150 2.207 20,026 +0.02(+0.79%)
Jul 20, 2022 2.470 2.530 2.150 2.190 8,905 -0.41(-15.77%)
Jul 19, 2022 2.420 2.680 2.420 2.600 1,065 +0.05(+1.96%)
Jul 13, 2022 2.550 272 +0.06(+2.41%)
Jul 12, 2022 2.390 2.490 2.300 2.490 1,927 -0.15(-5.68%)
Jul 11, 2022 2.510 2.640 2.510 2.640 453 +0.00(+0.00%)
Jul 08, 2022 2.640 2.640 2.640 2.640 501 +0.02(+0.77%)
Jul 07, 2022 2.680 2.680 2.500 2.620 1,676 +0.13(+5.22%)
Jul 06, 2022 2.490 2.490 2.490 2.490 461 -0.07(-2.73%)
Jul 05, 2022 2.500 2.560 2.500 2.560 708 -0.08(-3.03%)
Jun 30, 2022 2.640 70 +0.14(+5.60%)
Jun 29, 2022 2.500 2.630 2.430 2.500 10,044 -0.20(-7.41%)
Jun 28, 2022 2.440 2.720 2.440 2.700 16,684 +0.29(+12.03%)
Jun 27, 2022 2.250 2.500 2.250 2.410 6,312 +0.06(+2.34%)
Jun 24, 2022 2.330 2.522 2.330 2.355 1,141 -0.02(-1.05%)
Jun 23, 2022 2.410 2.450 2.375 2.380 10,810 +0.07(+3.03%)
Jun 22, 2022 2.850 2.850 2.110 2.310 66,670 -0.45(-16.30%)
Jun 21, 2022 2.490 3.030 2.490 2.760 116,718 +0.39(+16.46%)
Jun 17, 2022 2.440 2.639 2.310 2.370 155,624 -0.07(-2.87%)
Jun 16, 2022 2.350 2.700 2.310 2.440 11,839 -0.17(-6.51%)
Jun 15, 2022 2.530 2.730 2.530 2.610 6,643 -0.19(-6.79%)
Jun 14, 2022 2.470 2.820 2.470 2.800 6,684 +0.31(+12.45%)
Jun 13, 2022 2.410 2.490 2.250 2.490 6,947 +0.02(+0.61%)
Jun 10, 2022 2.750 2.750 2.420 2.475 12,908 -0.23(-8.33%)
Jun 09, 2022 2.709 2.787 2.700 2.700 2,420 -0.10(-3.57%)
Jun 08, 2022 2.530 2.808 2.500 2.800 4,543 +0.24(+9.37%)
Jun 07, 2022 2.750 2.750 2.520 2.560 3,825 -0.13(-5.01%)
Jun 06, 2022 2.460 2.760 2.440 2.695 32,372 +0.40(+17.68%)
Jun 03, 2022 2.400 2.472 2.230 2.290 6,762 -0.18(-7.28%)
Jun 02, 2022 2.510 2.530 2.360 2.470 5,885 -0.04(-1.59%)
Jun 01, 2022 2.700 2.700 2.490 2.510 8,416 -0.15(-5.64%)
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%)
Mar 01, 2022 2.000 2.070 2.000 2.070 28,374 -0.05(-2.36%)
Feb 28, 2022 2.100 2.120 1.970 2.120 36,405 +0.02(+0.95%)
Feb 25, 2022 1.840 2.140 1.890 2.100 28,233 +0.27(+14.75%)
Feb 24, 2022 1.890 1.960 1.790 1.830 33,299 -0.14(-7.10%)
Feb 23, 2022 2.000 2.070 1.960 1.970 33,747 +0.02(+1.03%)
Feb 22, 2022 2.250 2.250 1.950 1.950 25,974 -0.27(-12.16%)
Feb 18, 2022 2.220 0 +0.12(+5.71%)
Feb 17, 2022 2.170 2.275 2.050 2.100 24,649 -0.13(-5.83%)
Feb 16, 2022 2.150 2.255 2.150 2.230 27,506 +0.08(+3.72%)
Feb 15, 2022 2.311 2.311 1.980 2.150 170,130 -0.17(-7.33%)
Feb 14, 2022 2.460 2.460 2.290 2.320 14,624 -0.13(-5.31%)
Feb 11, 2022 2.570 2.580 2.410 2.450 18,912 -0.10(-3.92%)
Feb 10, 2022 2.530 2.650 2.450 2.550 33,158 -0.02(-0.78%)
Feb 09, 2022 2.410 2.570 2.380 2.570 38,540 +0.09(+3.63%)
Feb 08, 2022 2.430 2.610 2.420 2.480 36,405 +0.01(+0.35%)
Feb 07, 2022 2.460 2.570 2.448 2.471 14,279 -0.12(-4.79%)
Feb 04, 2022 2.470 2.607 2.420 2.596 13,564 +0.04(+1.59%)
Feb 03, 2022 2.440 2.555 24,584 -0.00(-0.20%)
Feb 02, 2022 2.400 2.830 2.330 2.560 185,937 +0.12(+4.92%)
Feb 01, 2022 2.350 2.550 2.250 2.440 66,809 +0.04(+1.67%)
Jan 31, 2022 2.470 2.400 62,206 -0.08(-3.23%)
Jan 28, 2022 2.650 2.685 2.330 2.480 107,303 -0.33(-11.74%)
Jan 27, 2022 2.690 2.890 2.360 2.810 328,809 +0.09(+3.31%)
Jan 26, 2022 2.880 3.010 2.620 2.720 265,195 -0.31(-10.23%)
Jan 25, 2022 3.250 3.330 2.680 3.030 1,444,045 -0.07(-2.26%)
Jan 24, 2022 3.800 3.920 2.400 3.100 10,415,005 +0.63(+25.61%)
Jan 21, 2022 2.890 3.340 2.220 2.468 526,818 -0.38(-13.40%)
Jan 20, 2022 3.370 3.370 2.585 2.850 216,359 -0.49(-14.67%)
Jan 19, 2022 3.310 3.400 3.300 3.340 7,725 -0.07(-2.05%)
Jan 18, 2022 3.130 3.440 3.130 3.410 72,658 +0.34(+11.07%)
Jan 14, 2022 3.070 0 +0.01(+0.33%)
Jan 13, 2022 3.170 3.300 2.960 3.060 88,599 -0.22(-6.71%)
Jan 12, 2022 3.340 4.950 3.220 3.280 3,343,712 +0.01(+0.31%)
Jan 11, 2022 3.070 3.270 3.060 3.270 16,360 +0.23(+7.57%)
Jan 10, 2022 3.010 3.040 2.910 3.040 1,563 -0.07(-2.25%)
Jan 07, 2022 2.880 3.419 2.880 3.110 5,189 +0.08(+2.64%)
Jan 06, 2022 2.920 3.030 2.920 3.030 1,344 +0.07(+2.36%)
Jan 05, 2022 2.960 3.370 2.960 2.960 19,598 +0.03(+1.02%)
Jan 04, 2022 3.010 3.010 2.920 2.930 4,561 -0.17(-5.48%)
Jan 03, 2022 3.010 3.100 3.010 3.100 13,647 +0.15(+5.00%)
Dec 31, 2021 3.120 3.296 2.870 2.952 32,861 -0.20(-6.28%)
Dec 30, 2021 3.270 3.490 3.050 3.150 31,545 -0.34(-9.74%)
Dec 29, 2021 3.180 3.960 3.010 3.490 33,640 +0.27(+8.39%)
Dec 28, 2021 3.500 3.550 3.220 3.220 12,959 -0.29(-8.26%)
Dec 27, 2021 3.800 3.800 3.500 3.510 13,118 -0.33(-8.59%)
Dec 23, 2021 3.750 3.891 3.700 3.840 10,623 +0.11(+2.95%)
Dec 22, 2021 3.910 3.910 3.730 3.730 905 +0.15(+4.19%)
Dec 21, 2021 3.874 3.874 3.500 3.580 6,904 -0.23(-6.04%)
Dec 20, 2021 3.970 3.970 3.800 3.810 11,274 -0.17(-4.15%)
Dec 17, 2021 4.000 4.000 3.950 3.975 4,786 +0.01(+0.18%)
Dec 16, 2021 4.090 4.108 3.968 3.968 12,721 -0.12(-2.99%)
Dec 15, 2021 4.320 4.320 4.050 4.090 8,563 -0.32(-7.26%)
Dec 14, 2021 4.500 4.600 4.110 4.410 14,962 -0.17(-3.61%)
Dec 13, 2021 4.260 4.600 4.250 4.575 40,311 +0.33(+7.65%)
Dec 10, 2021 4.300 4.350 4.200 4.250 15,759 -0.09(-2.07%)
Dec 09, 2021 4.550 4.550 4.260 4.340 32,073 -0.16(-3.56%)
Dec 08, 2021 4.230 4.590 4.060 4.500 23,352 +0.04(+0.90%)
Dec 07, 2021 4.280 4.470 4.230 4.460 8,461 +0.18(+4.21%)
Dec 06, 2021 4.170 4.280 4.170 4.280 12,293 +0.08(+1.90%)
Dec 03, 2021 4.260 4.290 4.200 4.200 12,895 -0.05(-1.18%)
Dec 02, 2021 4.260 4.258 4.200 4.250 3,968 +0.06(+1.43%)
Dec 01, 2021 4.270 4.270 4.080 4.190 11,995 -0.08(-1.87%)
Nov 30, 2021 4.290 4.290 4.100 4.270 16,474 -0.03(-0.70%)
Nov 29, 2021 4.240 4.300 4.103 4.300 3,137 +0.16(+3.86%)
Nov 26, 2021 4.240 4.280 4.050 4.140 29,790 -0.15(-3.50%)
Nov 24, 2021 4.050 4.300 3.900 4.290 56,503 +0.15(+3.62%)
Nov 23, 2021 4.080 4.300 4.050 4.140 12,656 -0.04(-0.96%)
Nov 22, 2021 4.080 4.180 4.050 4.180 24,924 +0.06(+1.46%)
Nov 19, 2021 4.150 4.295 4.050 4.120 24,572 -0.08(-1.90%)
Nov 18, 2021 4.260 4.220 4.100 4.200 27,723 -0.03(-0.71%)
Nov 17, 2021 4.050 4.400 4.050 4.230 113,380 +0.15(+3.68%)
Nov 16, 2021 4.310 4.350 4.030 4.080 78,137 -0.41(-9.13%)
Nov 15, 2021 4.300 4.490 4.300 4.490 123,179 -0.06(-1.32%)
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.