BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
2.120
-0.060 (-2.75%)
At close: Aug 7, 2025, 4:00 PM
2.300
+0.180 (8.49%)
After-hours: Aug 7, 2025, 7:59 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.08 | 2.30 | 2.04 | 2.12 | 2.12 | -2.75% | 240,490 |
| Aug 6, 2025 | 2.64 | 2.67 | 1.99 | 2.18 | 2.18 | -16.79% | 1,187,384 |
| Aug 5, 2025 | 2.33 | 2.67 | 2.33 | 2.62 | 2.62 | -4.73% | 1,436,657 |
| Aug 4, 2025 | 2.09 | 5.60 | 2.05 | 2.75 | 2.75 | 67.68% | 127,331,119 |
| Aug 1, 2025 | 1.52 | 1.87 | 1.34 | 1.64 | 1.64 | 10.07% | 113,480 |
| Jul 31, 2025 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -4.85% | 14,526 |
| Jul 30, 2025 | 1.50 | 1.58 | 1.45 | 1.57 | 1.57 | 5.67% | 9,500 |
| Jul 29, 2025 | 1.55 | 1.63 | 1.46 | 1.48 | 1.48 | -3.77% | 10,058 |
| Jul 28, 2025 | 1.30 | 1.61 | 1.30 | 1.54 | 1.54 | 21.26% | 62,793 |
| Jul 25, 2025 | 1.30 | 1.37 | 1.27 | 1.27 | 1.27 | 0.79% | 11,390 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | - | 6,359 |
| Jul 23, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 1,836 |
| Jul 22, 2025 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 4.13% | 6,725 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,569 |
| Jul 18, 2025 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | - | 1,845 |
| Jul 17, 2025 | 1.20 | 1.26 | 1.20 | 1.22 | 1.22 | 1.67% | 3,325 |
| Jul 16, 2025 | 1.22 | 1.23 | 1.05 | 1.20 | 1.20 | -4.61% | 22,301 |
| Jul 15, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 3.03% | 1,023 |
| Jul 14, 2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | 2.61% | 1,558 |
| Jul 11, 2025 | 1.17 | 1.24 | 1.17 | 1.19 | 1.19 | -8.25% | 6,794 |
| Jul 10, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 2.13% | 1,108 |
| Jul 9, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | - | 3,729 |
| Jul 8, 2025 | 1.31 | 1.33 | 1.15 | 1.27 | 1.27 | -3.05% | 13,335 |
| Jul 7, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | 0.77% | 1,754 |
| Jul 3, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | -5.11% | 1,110 |
| Jul 2, 2025 | 1.40 | 1.49 | 1.37 | 1.37 | 1.37 | 1.11% | 25,504 |
| Jul 1, 2025 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | 2.65% | 1,872 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 4,197 |
| Jun 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,041 |
| 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 |