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 (%)
Mar 30, 2023 2.950 456 +0.10(+3.51%)
Mar 29, 2023 2.570 2.850 2.570 2.850 6,860 +0.00(+0.00%)
Mar 28, 2023 2.690 2.850 2.540 2.850 4,299 +0.00(+0.00%)
Mar 27, 2023 2.990 2.990 2.850 2.850 2,278 -0.15(-5.00%)
Mar 24, 2023 2.760 3.000 2.725 3.000 14,012 +0.25(+9.09%)
Mar 23, 2023 2.700 2.750 2.700 2.750 3,730 -0.12(-4.18%)
Mar 22, 2023 2.700 2.870 2.700 2.870 1,194 -0.08(-2.71%)
Mar 21, 2023 2.990 2.990 2.950 2.950 1,898 -0.01(-0.51%)
Mar 20, 2023 2.900 3.000 2.750 2.965 4,790 +0.11(+4.04%)
Mar 17, 2023 2.500 2.900 2.500 2.850 10,875 +0.38(+15.24%)
Mar 16, 2023 2.473 2.473 2.473 2.473 347 -0.13(-5.07%)
Mar 14, 2023 2.605 216 -0.15(-5.27%)
Mar 13, 2023 2.590 2.750 2.412 2.750 5,388 +0.26(+10.44%)
Mar 10, 2023 2.390 2.490 2.390 2.490 6,140 +0.19(+8.26%)
Mar 09, 2023 2.180 2.370 2.180 2.300 8,131 +0.21(+10.31%)
Mar 08, 2023 2.085 2.085 2.085 2.085 134 -0.12(-5.23%)
Mar 07, 2023 2.200 2.200 2.200 2.200 493 -0.03(-1.35%)
Mar 03, 2023 2.230 102 +0.11(+5.19%)
Mar 02, 2023 2.100 2.120 2.100 2.120 2,972 +0.12(+6.00%)
Mar 01, 2023 1.800 2.000 1.740 2.000 2,641 -0.10(-4.76%)
Feb 28, 2023 2.200 2.280 2.080 2.100 5,486 -0.20(-8.70%)
Feb 27, 2023 2.160 2.400 2.150 2.300 17,100 +0.10(+4.55%)
Feb 24, 2023 1.960 2.200 1.960 2.200 31,891 +0.35(+18.92%)
Feb 23, 2023 1.630 1.850 1.550 1.850 8,815 +0.00(+0.22%)
Feb 14, 2023 1.846 78 +0.11(+6.10%)
Feb 09, 2023 1.740 633 +0.03(+1.74%)
Feb 08, 2023 1.710 1.710 1.710 1.710 534 +0.04(+2.40%)
Feb 07, 2023 1.860 1.870 1.670 1.670 7,361 -0.14(-7.48%)
Feb 06, 2023 1.805 1.805 1.805 1.805 383 +0.05(+3.14%)
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%)
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.