BT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	1.68	1.71	1.47	1.51	1.51	-11.18%	370,828
Mar 9, 2026	1.71	1.99	1.63	1.70	1.70	10.39%	1,609,747
Mar 6, 2026	1.32	1.59	1.31	1.54	1.54	12.41%	510,692
Mar 5, 2026	1.31	1.37	1.31	1.37	1.37	4.58%	51,431
Mar 4, 2026	1.27	1.31	1.23	1.31	1.31	3.15%	13,364
Mar 3, 2026	1.23	1.28	1.22	1.27	1.27	1.60%	28,120
Mar 2, 2026	1.25	1.28	1.24	1.25	1.25	-3.10%	35,742
Feb 27, 2026	1.26	1.30	1.25	1.29	1.29	-0.77%	17,354
Feb 26, 2026	1.31	1.33	1.27	1.30	1.30	-0.76%	32,875
Feb 25, 2026	1.31	1.31	1.25	1.31	1.31	0.77%	57,547
Feb 24, 2026	1.29	1.30	1.27	1.30	1.30	-1.52%	20,148
Feb 23, 2026	1.32	1.34	1.28	1.32	1.32	-	59,581
Feb 20, 2026	1.33	1.36	1.30	1.32	1.32	-2.22%	33,330
Feb 19, 2026	1.38	1.44	1.33	1.35	1.35	1.50%	101,185
Feb 18, 2026	1.44	1.46	1.25	1.33	1.33	0.76%	197,464
Feb 17, 2026	1.20	1.39	1.16	1.32	1.32	9.09%	278,584
Feb 13, 2026	1.17	1.23	1.17	1.21	1.21	3.42%	19,596
Feb 12, 2026	1.24	1.24	1.15	1.17	1.17	-4.10%	15,845
Feb 11, 2026	1.20	1.28	1.15	1.22	1.22	1.67%	57,491
Feb 10, 2026	1.30	1.30	1.20	1.20	1.20	-6.25%	15,272
Feb 9, 2026	1.25	1.29	1.21	1.28	1.28	1.59%	14,135
Feb 6, 2026	1.21	1.28	1.21	1.26	1.26	4.13%	18,982
Feb 5, 2026	1.25	1.27	1.21	1.21	1.21	-4.72%	27,743
Feb 4, 2026	1.32	1.32	1.26	1.27	1.27	-0.78%	21,171
Feb 3, 2026	1.33	1.43	1.28	1.28	1.28	-3.76%	16,413
Feb 2, 2026	1.31	1.39	1.31	1.33	1.33	-	7,822
Jan 30, 2026	1.31	1.35	1.30	1.33	1.33	-0.75%	24,926
Jan 29, 2026	1.44	1.46	1.33	1.34	1.34	-4.29%	50,700
Jan 28, 2026	1.53	1.54	1.40	1.40	1.40	-6.04%	54,593
Jan 27, 2026	1.58	1.58	1.46	1.49	1.49	-2.61%	30,325
Jan 26, 2026	1.64	1.64	1.53	1.53	1.53	-4.38%	37,916
Jan 23, 2026	1.56	1.70	1.56	1.60	1.60	2.56%	78,816
Jan 22, 2026	1.54	1.58	1.54	1.56	1.56	5.41%	20,529
Jan 21, 2026	1.45	1.55	1.45	1.48	1.48	-0.67%	10,064
Jan 20, 2026	1.46	1.50	1.44	1.49	1.49	1.36%	7,824
Jan 16, 2026	1.50	1.51	1.45	1.47	1.47	-2.65%	42,810
Jan 15, 2026	1.55	1.60	1.51	1.51	1.51	0.67%	74,084
Jan 14, 2026	1.45	1.57	1.45	1.50	1.50	2.04%	9,117
Jan 13, 2026	1.50	1.50	1.43	1.47	1.47	-2.00%	17,151
Jan 12, 2026	1.56	1.56	1.48	1.50	1.50	-3.23%	8,144
Jan 9, 2026	1.51	1.62	1.49	1.55	1.55	2.65%	32,225
Jan 8, 2026	1.49	1.54	1.47	1.51	1.51	3.42%	29,751
Jan 7, 2026	1.50	1.50	1.41	1.46	1.46	-1.35%	6,335
Jan 6, 2026	1.38	1.50	1.38	1.48	1.48	7.25%	33,036
Jan 5, 2026	1.42	1.42	1.38	1.38	1.38	-4.83%	32,946
Jan 2, 2026	1.41	1.46	1.35	1.45	1.45	4.32%	33,227
Dec 31, 2025	1.42	1.44	1.38	1.39	1.39	-0.71%	41,820
Dec 30, 2025	1.43	1.43	1.39	1.40	1.40	-1.41%	29,951
Dec 29, 2025	1.47	1.47	1.37	1.42	1.42	-1.39%	51,948
Dec 26, 2025	1.41	1.44	1.38	1.44	1.44	1.05%	16,215