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 )

1.550 +0.040 (+2.65%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.550 140 -0.01(-0.82%)
Apr 29, 2024 1.450 1.563 1.410 1.563 8,760 -0.04(-2.32%)
Apr 26, 2024 1.540 1.600 1.540 1.600 944 -0.03(-1.85%)
Apr 24, 2024 1.630 158 +0.02(+1.24%)
Apr 23, 2024 1.610 1.610 1.610 1.610 243 -0.01(-0.61%)
Apr 22, 2024 1.550 1.620 1.450 1.620 16,058 +0.07(+4.51%)
Apr 19, 2024 1.650 1.650 1.550 1.550 1,009 -0.15(-8.88%)
Apr 18, 2024 1.709 1.710 1.700 1.701 3,277 +0.00(+0.06%)
Apr 17, 2024 1.710 1.710 1.700 1.700 941 -0.06(-3.68%)
Apr 16, 2024 1.765 1.765 1.765 1.765 419 +0.00(+0.28%)
Apr 15, 2024 1.810 1.810 1.710 1.760 617 -0.01(-0.85%)
Apr 12, 2024 1.690 1.820 1.690 1.775 3,366 +0.10(+6.29%)
Apr 11, 2024 1.695 1.695 1.670 1.670 734 -0.19(-10.22%)
Apr 10, 2024 1.700 1.880 1.695 1.860 2,134 +0.11(+6.29%)
Apr 09, 2024 1.620 1.750 1.580 1.750 14,693 +0.13(+8.02%)
Apr 08, 2024 1.660 1.680 1.620 1.620 818 +0.04(+2.53%)
Apr 05, 2024 1.580 1.580 1.580 1.580 329 -0.08(-4.82%)
Apr 04, 2024 1.552 1.660 1.552 1.660 6,489 +0.02(+1.22%)
Apr 02, 2024 1.640 210 +0.03(+1.86%)
Apr 01, 2024 1.610 1.630 1.600 1.610 2,100 -0.04(-2.42%)
Mar 28, 2024 1.530 1.680 1.530 1.650 1,142 +0.02(+1.23%)
Mar 27, 2024 1.630 1.630 1.630 1.630 950 -0.02(-1.21%)
Mar 26, 2024 1.640 1.670 1.640 1.650 1,717 +0.01(+0.61%)
Mar 25, 2024 1.730 1.730 1.640 1.640 1,207 -0.09(-5.20%)
Mar 22, 2024 1.690 1.730 1.640 1.730 1,223 +0.06(+3.59%)
Mar 20, 2024 1.670 120 +0.03(+1.83%)
Mar 19, 2024 1.690 1.690 1.640 1.640 1,478 -0.01(-0.61%)
Mar 18, 2024 1.680 1.680 1.650 1.650 617 -0.07(-4.07%)
Mar 15, 2024 1.690 1.720 1.620 1.720 1,163 -0.03(-1.71%)
Mar 14, 2024 1.650 1.750 1.640 1.750 778 +0.03(+1.74%)
Mar 13, 2024 1.700 1.840 1.700 1.720 5,585 +0.04(+2.38%)
Mar 12, 2024 1.990 1.990 1.680 1.680 3,498 -0.06(-3.45%)
Mar 11, 2024 1.740 1.770 1.740 1.740 1,077 +0.00(+0.00%)
Mar 08, 2024 1.890 1.970 1.730 1.740 3,804 -0.21(-10.91%)
Mar 07, 2024 1.953 1.953 1.953 1.953 1,235 +0.05(+2.79%)
Mar 06, 2024 1.870 1.900 1.870 1.900 659 +0.05(+2.70%)
Mar 04, 2024 1.850 475 +0.10(+5.72%)
Mar 01, 2024 1.810 1.810 1.670 1.750 6,917 +0.02(+1.21%)
Feb 29, 2024 1.780 1.780 1.710 1.729 4,704 -0.10(-5.51%)
Feb 28, 2024 1.700 1.845 1.700 1.830 628 +0.07(+3.97%)
Feb 27, 2024 1.720 1.820 1.720 1.760 7,636 -0.19(-9.74%)
Feb 26, 2024 1.960 2.070 1.730 1.950 2,972 -0.13(-6.25%)
Feb 23, 2024 1.880 2.080 1.700 2.080 2,931 +0.20(+10.64%)
Feb 22, 2024 1.850 1.880 1.850 1.880 557 +0.03(+1.90%)
Feb 21, 2024 1.800 1.950 1.800 1.845 4,623 -0.10(-5.38%)
Feb 20, 2024 1.890 1.950 1.800 1.950 9,191 -0.04(-2.01%)
Feb 16, 2024 1.930 1.990 1.890 1.990 1,475 -0.04(-1.97%)
Feb 15, 2024 1.860 2.030 1.860 2.030 2,645 +0.14(+7.41%)
Feb 14, 2024 1.950 1.950 1.861 1.890 1,505 -0.08(-4.06%)
Feb 13, 2024 1.865 1.980 1.865 1.970 2,681 -0.03(-1.50%)
Feb 12, 2024 1.920 2.015 1.780 2.000 8,373 +0.00(+0.00%)
Feb 09, 2024 1.965 2.050 1.965 2.000 7,076 -0.05(-2.44%)
Feb 08, 2024 2.040 2.050 1.900 2.050 4,139 +0.00(+0.24%)
Feb 07, 2024 1.920 2.045 1.901 2.045 5,883 +0.00(+0.25%)
Feb 06, 2024 1.930 2.044 1.902 2.040 7,600 -0.03(-1.45%)
Feb 02, 2024 2.070 105 +0.04(+1.97%)
Feb 01, 2024 2.078 2.083 1.970 2.030 2,728 -0.02(-0.98%)
Jan 31, 2024 2.070 2.090 2.050 2.050 4,836 +0.06(+3.02%)
Jan 30, 2024 2.130 2.180 1.990 1.990 15,979 -0.14(-6.57%)
Jan 29, 2024 2.110 2.320 2.110 2.130 4,404 -0.04(-1.84%)
Jan 26, 2024 2.200 2.200 2.020 2.170 12,241 +0.02(+0.93%)
Jan 25, 2024 2.070 2.160 1.990 2.150 10,826 -0.01(-0.52%)
Jan 24, 2024 2.080 2.161 2.010 2.161 5,656 +0.08(+3.90%)
Jan 23, 2024 2.120 2.120 2.070 2.080 3,668 -0.09(-4.15%)
Jan 22, 2024 2.210 2.260 1.900 2.170 13,443 -0.09(-3.98%)
Jan 19, 2024 2.010 2.290 2.010 2.260 31,983 +0.16(+7.59%)
Jan 18, 2024 2.210 2.255 1.950 2.101 10,070 -0.11(-4.95%)
Jan 17, 2024 2.400 2.475 2.210 2.210 46,886 -0.24(-9.80%)
Jan 16, 2024 2.330 2.600 2.120 2.450 50,498 +0.12(+5.24%)
Jan 12, 2024 2.570 2.620 2.210 2.328 48,650 -0.29(-11.15%)
Jan 11, 2024 2.290 2.620 2.190 2.620 99,826 +0.21(+8.71%)
Jan 10, 2024 2.450 2.670 2.140 2.410 320,006 -0.16(-6.23%)
Jan 09, 2024 2.950 3.050 2.430 2.570 9,489,447 +0.67(+35.47%)
Jan 08, 2024 1.897 1.897 1.897 1.897 465 -0.52(-21.61%)
Jan 05, 2024 2.400 2.445 2.400 2.420 7,559 +0.00(+0.00%)
Jan 04, 2024 2.420 2.420 2.420 2.420 342 -0.06(-2.34%)
Jan 02, 2024 2.478 250 -0.02(-0.88%)
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%)
Oct 02, 2023 2.220 120 +0.06(+2.78%)
Sep 29, 2023 2.160 2.160 2.160 2.160 1,061 +0.11(+5.37%)
Sep 28, 2023 2.155 2.155 2.050 2.050 493 +0.00(+0.00%)
Sep 27, 2023 2.010 2.290 2.010 2.050 1,065 +0.00(+0.00%)
Sep 26, 2023 2.150 2.150 2.050 2.050 397 -0.23(-10.09%)
Sep 22, 2023 2.280 138 +0.00(+0.00%)
Sep 21, 2023 2.300 2.300 2.010 2.280 2,299 +0.01(+0.44%)
Sep 20, 2023 2.270 2.270 2.270 2.270 435 +0.07(+3.18%)
Sep 19, 2023 2.100 2.200 2.100 2.200 4,072 +0.00(+0.00%)
Sep 18, 2023 2.362 2.362 2.160 2.200 1,097 +0.09(+4.27%)
Sep 15, 2023 2.000 2.110 2.000 2.110 17,192 +0.07(+3.43%)
Sep 14, 2023 2.060 2.061 2.040 2.040 768 +0.04(+2.00%)
Sep 13, 2023 2.050 2.050 2.000 2.000 1,209 -0.04(-1.96%)
Sep 12, 2023 2.070 2.225 2.040 2.040 1,681 -0.03(-1.45%)
Sep 11, 2023 2.070 2.070 2.070 2.070 642 -0.05(-2.13%)
Sep 08, 2023 2.150 2.190 2.115 2.115 909 +0.07(+3.17%)
Sep 07, 2023 2.050 2.050 2.049 2.050 1,183 +0.00(+0.00%)
Sep 05, 2023 2.050 766 +0.03(+1.49%)
Sep 01, 2023 2.200 2.200 2.020 2.020 22,804 -0.16(-7.34%)
Aug 31, 2023 2.120 2.265 2.040 2.180 7,739 -0.08(-3.54%)
Aug 29, 2023 2.260 229 -0.04(-1.74%)
Aug 28, 2023 2.300 2.440 2.260 2.300 2,855 +0.10(+4.55%)
Aug 25, 2023 2.350 2.500 2.200 2.200 2,793 -0.18(-7.56%)
Aug 24, 2023 2.580 2.580 2.340 2.380 3,247 -0.13(-5.18%)
Aug 23, 2023 2.200 2.550 2.200 2.510 2,834 +0.19(+8.19%)
Aug 22, 2023 2.340 2.500 2.320 2.320 4,931 -0.03(-1.28%)
Aug 21, 2023 2.470 2.550 2.350 2.350 6,581 -0.19(-7.48%)
Aug 18, 2023 2.300 2.650 2.300 2.540 14,376 +0.11(+4.53%)
Aug 16, 2023 2.430 224 +0.02(+0.62%)
Aug 15, 2023 2.430 2.550 2.300 2.415 16,469 -0.11(-4.55%)
Aug 14, 2023 2.400 2.650 2.400 2.530 4,777 +0.06(+2.43%)
Aug 11, 2023 2.250 2.600 2.250 2.470 21,967 -0.01(-0.40%)
Aug 10, 2023 2.250 2.570 2.250 2.480 4,719 -0.02(-0.80%)
Aug 09, 2023 2.190 2.580 2.180 2.500 20,511 +0.17(+7.30%)
Aug 08, 2023 2.150 2.400 2.150 2.330 4,017 +0.22(+10.42%)
Aug 07, 2023 2.200 2.350 2.110 2.110 4,419 -0.09(-4.09%)
Aug 04, 2023 2.150 2.400 2.100 2.200 16,885 -0.01(-0.45%)
Aug 03, 2023 2.070 2.330 2.070 2.210 22,692 +0.01(+0.45%)
Aug 02, 2023 2.000 2.220 2.000 2.200 9,845 +0.05(+2.33%)
Aug 01, 2023 2.355 2.380 2.150 2.150 3,355 -0.20(-8.51%)
Jul 31, 2023 2.350 2.350 2.350 2.350 317 -0.02(-1.05%)
Jul 28, 2023 2.375 2.375 2.375 2.375 674 -0.10(-3.85%)
Jul 26, 2023 2.470 55 -0.02(-0.80%)
Jul 25, 2023 2.490 2.490 2.490 2.490 1,153 +0.13(+5.51%)
Jul 24, 2023 2.360 2.360 2.360 2.360 957 +0.00(+0.00%)
Jul 21, 2023 2.430 2.430 2.350 2.360 3,134 -0.00(-0.00%)
Jul 20, 2023 2.360 2.360 2.350 2.360 564 -0.09(-3.87%)
Jul 19, 2023 2.455 2.455 2.455 2.455 653 -0.12(-4.84%)
Jul 18, 2023 2.600 2.600 2.580 2.580 394 -0.01(-0.39%)
Jul 17, 2023 2.580 2.600 2.580 2.590 2,201 +0.24(+10.21%)
Jul 14, 2023 2.415 2.415 2.350 2.350 348 -0.05(-2.08%)
Jul 12, 2023 2.400 88 +0.00(+0.00%)
Jul 11, 2023 2.400 2.400 2.400 2.400 375 +0.04(+1.69%)
Jul 10, 2023 2.360 2.360 2.360 2.360 302 +0.01(+0.43%)
Jul 07, 2023 2.400 2.400 2.350 2.350 4,238 -0.03(-1.26%)
Jul 06, 2023 2.380 2.380 2.380 2.380 768 -0.10(-4.03%)
Jul 05, 2023 2.580 2.590 2.480 2.480 6,378 -0.05(-1.98%)
Jul 03, 2023 2.530 2.530 2.530 2.530 138 +0.08(+3.27%)
Jun 30, 2023 2.550 2.550 2.450 2.450 804 +0.08(+3.18%)
Jun 29, 2023 2.370 2.374 2.370 2.374 613 +0.01(+0.61%)
Jun 28, 2023 2.600 2.600 2.360 2.360 2,744 -0.05(-2.07%)
Jun 27, 2023 2.350 2.560 2.350 2.410 4,760 -0.03(-1.23%)
Jun 26, 2023 2.440 2.440 2.440 2.440 320 -0.26(-9.67%)
Jun 23, 2023 2.680 2.701 2.680 2.701 8,614 +0.10(+3.89%)
Jun 22, 2023 2.550 2.600 2.400 2.600 4,723 +0.25(+10.64%)
Jun 21, 2023 2.720 2.720 2.350 2.350 6,338 -0.35(-12.96%)
Jun 20, 2023 2.730 2.730 2.650 2.700 4,413 +0.14(+5.47%)
Jun 16, 2023 2.600 2.600 2.560 2.560 907 -0.01(-0.39%)
Jun 15, 2023 2.580 2.700 2.570 2.570 1,847 -0.22(-7.89%)
Jun 14, 2023 2.790 2.790 2.790 2.790 685 +0.04(+1.45%)
Jun 13, 2023 2.750 2.750 2.750 2.750 532 -0.04(-1.43%)
Jun 12, 2023 2.790 2.790 2.790 2.790 314 +0.00(+0.00%)
Jun 09, 2023 2.790 2.790 2.790 2.790 395 +0.00(+0.00%)
Jun 08, 2023 2.790 2.790 2.790 2.790 307 +0.19(+7.31%)
Jun 07, 2023 2.600 2.600 2.600 2.600 587 -0.15(-5.45%)
Jun 06, 2023 2.600 2.770 2.600 2.750 7,473 +0.25(+10.00%)
Jun 05, 2023 2.760 2.760 2.500 2.500 274 -0.15(-5.66%)
Jun 02, 2023 2.650 2.700 2.410 2.650 20,745 +0.24(+9.96%)
Jun 01, 2023 2.350 2.700 2.350 2.410 2,188 -0.09(-3.60%)
May 30, 2023 2.500 546 -0.20(-7.41%)
May 26, 2023 2.700 2.700 2.700 2.700 1,350 +0.00(+0.00%)
May 24, 2023 2.700 79 +0.18(+7.14%)
May 22, 2023 2.520 67 -0.32(-11.39%)
May 19, 2023 2.570 2.880 2.570 2.844 3,991 +0.30(+11.97%)
May 18, 2023 2.540 2.540 2.540 2.540 113 -0.12(-4.69%)
May 17, 2023 2.520 2.665 2.520 2.665 546 -0.08(-3.09%)
May 12, 2023 2.750 34 +0.00(+0.00%)
May 11, 2023 2.870 2.880 2.750 2.750 1,540 +0.00(+0.08%)
May 09, 2023 2.748 5 -0.17(-5.90%)
May 08, 2023 2.650 2.920 2.650 2.920 15,784 +0.04(+1.57%)
May 05, 2023 2.650 2.920 2.650 2.875 5,010 +0.31(+11.87%)
May 03, 2023 2.570 100 -0.21(-7.55%)
May 02, 2023 2.540 2.780 2.520 2.780 1,467 +0.05(+1.83%)
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.