Skip to main content

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

1.750 +0.040 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.747 1.750 1.747 1.750 668 +0.04(+2.33%)
Feb 02, 2023 1.908 1.908 1.710 1.710 1,335 +0.00(+0.01%)
Feb 01, 2023 2.010 2.010 1.700 1.710 18,361 -0.11(-6.04%)
Jan 31, 2023 1.820 1.880 1.820 1.820 419 -0.12(-6.19%)
Jan 30, 2023 1.940 1.940 1.940 1.940 485 +0.13(+7.18%)
Jan 27, 2023 1.900 1.900 1.810 1.810 746 +0.08(+4.62%)
Jan 26, 2023 1.825 1.825 1.710 1.730 5,182 -0.16(-8.47%)
Jan 24, 2023 1.890 38 +0.02(+1.07%)
Jan 23, 2023 2.000 2.000 1.770 1.870 30,951 -0.04(-2.01%)
Jan 20, 2023 1.850 1.908 1.850 1.908 1,069 +0.02(+0.97%)
Jan 18, 2023 1.890 80 +0.08(+4.71%)
Jan 17, 2023 1.810 1.890 1.700 1.805 14,337 -0.01(-0.55%)
Jan 13, 2023 1.644 1.890 1.630 1.815 1,519 -0.04(-2.40%)
Jan 12, 2023 1.600 1.860 1.600 1.860 150,638 +0.22(+13.39%)
Jan 11, 2023 1.700 1.700 1.640 1.640 1,421 -0.05(-2.95%)
Jan 09, 2023 1.690 153 -0.12(-6.63%)
Jan 05, 2023 1.810 71 +0.01(+0.56%)
Jan 03, 2023 1.800 62 -0.03(-1.54%)
Dec 30, 2022 1.700 1.828 1.610 1.828 18,137 +0.02(+1.35%)
Dec 29, 2022 1.683 1.804 1.620 1.804 3,817 +0.16(+9.99%)
Dec 28, 2022 1.680 1.680 1.565 1.640 87,959 -0.01(-0.44%)
Dec 27, 2022 1.570 1.700 1.550 1.647 1,782 -0.06(-3.67%)
Dec 23, 2022 1.650 1.800 1.634 1.710 2,844 -0.02(-1.16%)
Dec 22, 2022 1.700 1.960 1.700 1.730 7,211 -0.17(-8.95%)
Dec 21, 2022 1.830 1.900 1.700 1.900 3,324 -0.05(-2.46%)
Dec 20, 2022 1.750 1.960 1.610 1.948 12,175 +0.03(+1.45%)
Dec 19, 2022 1.850 1.920 1.750 1.920 2,129 +0.02(+1.05%)
Dec 16, 2022 1.950 1.950 1.830 1.900 1,274 +0.07(+3.83%)
Dec 14, 2022 1.830 404 -0.21(-10.29%)
Dec 13, 2022 1.860 2.040 1.810 2.040 5,670 -0.03(-1.57%)
Dec 12, 2022 1.820 2.072 1.770 2.072 1,559 +0.07(+3.62%)
Dec 09, 2022 1.895 2.000 1.895 2.000 13,181 +0.25(+14.29%)
Dec 08, 2022 2.050 2.050 1.750 1.750 6,027 -0.25(-12.50%)
Dec 07, 2022 1.600 2.100 1.600 2.000 3,521 -0.02(-0.99%)
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.