Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.320 -0.060 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.410 2.500 2.400 2.500 5,923 +0.10(+4.17%)
Dec 28, 2023 2.410 2.410 2.250 2.400 7,631 -0.09(-3.61%)
Dec 27, 2023 2.500 2.500 2.375 2.490 3,611 +0.03(+1.22%)
Dec 26, 2023 2.050 2.460 2.050 2.460 2,802 -0.04(-1.60%)
Dec 22, 2023 2.250 2.500 2.250 2.500 2,415 +0.25(+11.11%)
Dec 21, 2023 2.630 2.630 2.100 2.250 13,457 -0.50(-18.18%)
Dec 20, 2023 2.760 2.760 2.409 2.750 2,898 +0.09(+3.38%)
Dec 19, 2023 2.100 2.660 2.100 2.660 3,622 +0.37(+16.16%)
Dec 18, 2023 2.490 2.490 1.970 2.290 10,838 -0.16(-6.53%)
Dec 15, 2023 2.000 2.450 1.850 2.450 36,334 +0.58(+31.02%)
Dec 14, 2023 1.970 1.970 1.550 1.870 7,081 -0.01(-0.53%)
Dec 13, 2023 1.550 1.890 1.550 1.880 7,046 +0.33(+21.29%)
Dec 12, 2023 1.550 1.550 1.550 1.550 3,570 +0.05(+3.33%)
Dec 11, 2023 1.480 1.500 1.480 1.500 884 +0.04(+2.74%)
Dec 08, 2023 1.500 1.500 1.460 1.460 809 -0.16(-9.88%)
Dec 07, 2023 1.450 1.620 1.450 1.620 7,278 +0.14(+9.46%)
Dec 06, 2023 1.480 1.490 1.480 1.480 826 +0.02(+1.37%)
Dec 05, 2023 1.530 1.570 1.460 1.460 3,912 -0.06(-3.95%)
Dec 04, 2023 1.930 1.930 1.510 1.520 2,217 -0.18(-10.59%)
Dec 01, 2023 1.600 1.887 1.450 1.700 17,589 +0.10(+6.25%)
Nov 30, 2023 1.580 1.600 1.580 1.600 725 +0.07(+4.58%)
Nov 29, 2023 1.530 1.530 1.530 1.530 392 -0.07(-4.38%)
Nov 27, 2023 1.600 242 +0.10(+6.67%)
Nov 24, 2023 1.500 1.500 1.500 1.500 162 -0.05(-3.23%)
Nov 22, 2023 1.550 1.550 1.550 1.550 346 +0.06(+4.17%)
Nov 21, 2023 1.488 1.488 1.488 1.488 2,282 -0.10(-6.42%)
Nov 20, 2023 1.570 1.590 1.570 1.590 615 -0.15(-8.62%)
Nov 17, 2023 1.740 1.740 1.740 1.740 1,154 -0.06(-3.33%)
Nov 16, 2023 1.790 1.800 1.790 1.800 645 +0.01(+0.56%)
Nov 15, 2023 1.790 1.790 1.790 1.790 246 -0.02(-1.10%)
Nov 13, 2023 1.810 62 -0.12(-6.46%)
Nov 09, 2023 1.935 111 +0.04(+1.84%)
Nov 08, 2023 2.080 2.080 1.900 1.900 862 -0.10(-5.00%)
Nov 07, 2023 2.000 2.000 2.000 2.000 674 +0.04(+2.04%)
Nov 06, 2023 1.950 1.960 1.950 1.960 834 +0.00(+0.26%)
Nov 02, 2023 1.955 561 +0.22(+12.36%)
Nov 01, 2023 1.900 1.900 1.740 1.740 1,251 -0.18(-9.37%)
Oct 30, 2023 1.920 103 -0.28(-12.73%)
Oct 27, 2023 2.200 2.200 2.190 2.200 429 -0.05(-2.22%)
Oct 26, 2023 1.800 2.250 1.800 2.250 3,432 +0.15(+7.14%)
Oct 25, 2023 2.010 2.140 2.010 2.100 3,684 +0.00(+0.00%)
Oct 23, 2023 2.100 15 -0.18(-7.89%)
Oct 20, 2023 2.280 2.280 2.280 2.280 205 -0.02(-0.87%)
Oct 17, 2023 2.300 155 +0.20(+9.52%)
Oct 16, 2023 2.225 2.225 2.100 2.100 579 -0.20(-8.70%)
Oct 13, 2023 2.200 2.300 2.200 2.300 1,433 -0.10(-4.17%)
Oct 11, 2023 2.400 102 +0.17(+7.62%)
Oct 06, 2023 2.230 52 -0.12(-5.10%)
Oct 05, 2023 2.350 2.350 2.349 2.350 2,057 -0.05(-2.09%)
Oct 04, 2023 2.300 2.400 2.350 2.400 1,738 +0.18(+8.11%)
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.