BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.120
-0.058 (-4.90%)
May 9, 2025, 11:33 AM - Market open
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | - | -4.92% | 1,223 |
| 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 |
| Apr 15, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -5.93% | 1,537 |
| Apr 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 3.51% | 2,655 |
| Apr 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,489 |
| Apr 10, 2025 | 1.17 | 1.28 | 1.14 | 1.14 | 1.14 | -2.56% | 3,129 |
| Apr 9, 2025 | 1.15 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 9,370 |
| Apr 8, 2025 | 1.17 | 1.25 | 1.07 | 1.18 | 1.18 | 10.28% | 48,494 |
| Apr 7, 2025 | 1.06 | 1.18 | 1.06 | 1.07 | 1.07 | -4.46% | 1,940 |
| Apr 4, 2025 | 1.21 | 1.21 | 1.06 | 1.12 | 1.12 | -7.44% | 10,569 |
| Apr 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,972 |
| Apr 2, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 1,954 |
| Apr 1, 2025 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -2.36% | 6,635 |
| Mar 31, 2025 | 1.26 | 1.37 | 1.26 | 1.27 | 1.27 | -4.51% | 3,811 |
| Mar 28, 2025 | 1.29 | 1.38 | 1.26 | 1.33 | 1.33 | 4.72% | 8,259 |
| Mar 27, 2025 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -5.58% | 14,890 |
| Mar 26, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | -0.37% | 1,583 |
| Mar 25, 2025 | 1.34 | 1.44 | 1.33 | 1.35 | 1.35 | -6.90% | 4,203 |
| Mar 24, 2025 | 1.44 | 1.51 | 1.30 | 1.45 | 1.45 | -4.61% | 8,498 |
| Mar 21, 2025 | 1.36 | 1.69 | 1.26 | 1.52 | 1.52 | 13.43% | 59,043 |
| Mar 20, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 1.34 | 4.69% | 6,726 |
| Mar 19, 2025 | 1.30 | 1.40 | 1.27 | 1.28 | 1.28 | -3.76% | 6,165 |
| Mar 18, 2025 | 1.48 | 1.49 | 1.31 | 1.33 | 1.33 | -5.67% | 6,599 |
| Mar 17, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 3,495 |
| Mar 14, 2025 | 1.41 | 1.65 | 1.30 | 1.48 | 1.48 | 4.96% | 31,782 |
| Mar 13, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 1,491 |
| Mar 12, 2025 | 1.34 | 1.65 | 1.21 | 1.45 | 1.45 | 8.45% | 36,472 |
| Mar 11, 2025 | 1.36 | 1.48 | 1.24 | 1.34 | 1.34 | -4.50% | 3,261 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -9.68% | 4,801 |
| Mar 7, 2025 | 1.49 | 1.55 | 1.40 | 1.55 | 1.55 | 2.65% | 6,426 |
| Mar 6, 2025 | 1.58 | 1.84 | 1.50 | 1.51 | 1.51 | -9.31% | 32,056 |
| Mar 5, 2025 | 1.53 | 1.90 | 1.53 | 1.67 | 1.67 | 8.68% | 29,465 |
| Mar 4, 2025 | 1.54 | 1.61 | 1.51 | 1.53 | 1.53 | -0.52% | 5,576 |
| Mar 3, 2025 | 1.72 | 1.89 | 1.54 | 1.54 | 1.54 | -12.99% | 26,025 |
| Feb 28, 2025 | 1.64 | 1.90 | 1.55 | 1.77 | 1.77 | 7.21% | 17,143 |