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%)
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.