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 (%)
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%)
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.