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 (%)
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.