Skip to main content

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

2.090 +0.124 (+6.33%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 2.240 2.240 2.070 2.090 658 +0.12(+6.33%)
Nov 23, 2022 1.785 1.966 1.785 1.966 518 -0.01(-0.73%)
Nov 22, 2022 1.970 1.980 1.970 1.980 513 -0.05(-2.46%)
Nov 21, 2022 2.200 2.200 2.030 2.030 886 +0.03(+1.50%)
Nov 18, 2022 1.500 2.000 1.500 2.000 8,265 +0.28(+16.28%)
Nov 17, 2022 2.000 2.000 1.700 1.720 4,448 -0.28(-14.00%)
Nov 16, 2022 2.000 2.105 2.000 2.000 6,884 +0.00(+0.00%)
Nov 15, 2022 2.000 2.070 2.000 2.000 2,621 -0.07(-3.38%)
Nov 14, 2022 2.000 2.070 2.000 2.070 2,316 -0.01(-0.48%)
Nov 11, 2022 2.010 2.161 2.010 2.080 8,154 -0.15(-6.73%)
Nov 10, 2022 2.140 2.270 2.040 2.230 3,927 -0.07(-3.04%)
Nov 07, 2022 2.300 11 -0.07(-2.95%)
Nov 04, 2022 2.190 2.370 2.010 2.370 9,207 -0.02(-0.85%)
Nov 03, 2022 2.400 2.400 2.390 2.390 1,244 -0.02(-0.64%)
Nov 02, 2022 2.280 2.405 1.990 2.405 10,138 +0.01(+0.23%)
Nov 01, 2022 2.360 2.400 2.270 2.400 8,873 +0.01(+0.42%)
Oct 31, 2022 2.350 2.390 2.350 2.390 1,380 +0.10(+4.37%)
Oct 28, 2022 1.870 2.290 1.870 2.290 635 -0.04(-1.72%)
Oct 27, 2022 2.320 2.350 2.200 2.330 5,242 +0.18(+8.37%)
Oct 26, 2022 2.330 2.330 2.150 2.150 713 +0.00(+0.00%)
Oct 25, 2022 2.000 2.150 2.000 2.150 7,958 +0.15(+7.50%)
Oct 21, 2022 2.000 29 -0.03(-1.48%)
Oct 20, 2022 1.843 2.030 1.843 2.030 1,416 +0.03(+1.50%)
Oct 19, 2022 2.000 2.000 2.000 2.000 617 +0.01(+0.50%)
Oct 18, 2022 1.991 1.991 1.990 1.990 1,064 +0.02(+1.27%)
Oct 17, 2022 1.810 1.965 1.740 1.965 2,340 -0.04(-1.98%)
Oct 14, 2022 2.040 2.040 1.790 2.005 11,667 -0.06(-2.79%)
Oct 13, 2022 1.960 2.062 1.900 2.062 1,132 +0.01(+0.59%)
Oct 11, 2022 2.050 32 -0.08(-3.56%)
Oct 10, 2022 2.126 2.126 2.126 2.126 392 -0.00(-0.21%)
Oct 07, 2022 2.110 2.350 2.110 2.130 1,479 +0.01(+0.51%)
Oct 06, 2022 2.250 2.250 2.119 2.119 1,002 -0.18(-7.86%)
Oct 05, 2022 2.290 2.300 2.280 2.300 4,273 +0.07(+3.14%)
Oct 04, 2022 2.230 2.230 2.230 2.230 556 +0.11(+5.19%)
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.