BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.330
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,034 |
| Jun 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 2,242 |
| Jun 25, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 1,124 |
| Jun 24, 2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 5.47% | 1,433 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.57% | 543 |
| Jun 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 191 |
| Jun 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 301 |
| Jun 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 51 |
| Jun 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 1,197 |
| Jun 13, 2025 | 1.34 | 1.40 | 1.26 | 1.40 | 1.40 | -2.10% | 809 |
| Jun 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 86 |
| Jun 11, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 0.35% | 631 |
| Jun 10, 2025 | 1.41 | 1.43 | 1.36 | 1.43 | 1.43 | 0.35% | 3,155 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.75% | 670 |
| Jun 6, 2025 | 1.33 | 1.38 | 1.32 | 1.38 | 1.38 | 2.37% | 1,433 |
| Jun 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 414 |
| Jun 4, 2025 | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 3,344 |
| Jun 3, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 6.35% | 837 |
| Jun 2, 2025 | 1.32 | 1.40 | 1.26 | 1.26 | 1.26 | - | 6,057 |
| May 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.67% | 726 |
| May 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 403 |
| May 28, 2025 | 1.31 | 1.43 | 1.31 | 1.31 | 1.31 | 2.34% | 17,431 |
| May 27, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 2,263 |
| May 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 1,532 |
| May 22, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -1.16% | 480 |
| May 21, 2025 | 1.27 | 1.43 | 1.27 | 1.38 | 1.38 | 6.67% | 8,785 |
| May 20, 2025 | 1.18 | 1.29 | 1.15 | 1.29 | 1.29 | 3.20% | 8,531 |
| May 19, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 25.00% | 13,823 |
| May 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,005 |
| May 15, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 1,710 |
| May 14, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 990 |
| May 13, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.41% | 7,395 |
| May 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.75% | 1,603 |
| May 9, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | -4.07% | 1,444 |
| May 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 66 |
| May 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 6.13% | 720 |
| May 6, 2025 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | - | 5,351 |
| May 5, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 2.78% | 4,594 |
| May 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 601 |
| May 1, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 1.89% | 1,723 |
| Apr 30, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -6.61% | 2,781 |
| Apr 29, 2025 | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | 4.13% | 536 |
| Apr 28, 2025 | 1.09 | 1.22 | 1.09 | 1.09 | 1.09 | - | 2,493 |
| Apr 25, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 2,001 |
| Apr 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,092 |
| Apr 23, 2025 | 1.11 | 1.15 | 1.08 | 1.10 | 1.10 | -2.65% | 2,686 |
| Apr 22, 2025 | 1.07 | 1.14 | 1.06 | 1.13 | 1.13 | 5.61% | 3,410 |
| Apr 21, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -2.73% | 7,544 |
| Apr 17, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.10 | -0.90% | 3,819 |
| Apr 16, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | - | 3,165 |