BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.430
-0.050 (-3.38%)
Dec 20, 2024, 4:00 PM EST - Market closed
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.47 | 1.47 | 1.33 | 1.43 | 1.43 | -1.38% | 14,623 |
| Dec 19, 2024 | 1.48 | 1.54 | 1.45 | 1.45 | 1.45 | -8.81% | 14,281 |
| Dec 18, 2024 | 1.57 | 1.63 | 1.57 | 1.59 | 1.59 | -3.05% | 1,782 |
| Dec 17, 2024 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | 4.39% | 8,348 |
| Dec 16, 2024 | 1.48 | 1.58 | 1.48 | 1.57 | 1.57 | -1.81% | 747 |
| Dec 13, 2024 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | - | 4,886 |
| Dec 12, 2024 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -1.84% | 2,733 |
| Dec 11, 2024 | 1.45 | 1.69 | 1.45 | 1.63 | 1.63 | -2.40% | 7,607 |
| Dec 10, 2024 | 1.46 | 1.68 | 1.46 | 1.67 | 1.67 | 6.37% | 21,723 |
| Dec 9, 2024 | 1.50 | 1.58 | 1.45 | 1.57 | 1.57 | 0.64% | 4,786 |
| Dec 6, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 6 |
| Dec 5, 2024 | 1.65 | 1.65 | 1.56 | 1.56 | 1.56 | -4.65% | 789 |
| Dec 4, 2024 | 1.57 | 1.64 | 1.46 | 1.64 | 1.64 | 6.72% | 9,555 |
| Dec 3, 2024 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -1.10% | 1,082 |
| Dec 2, 2024 | 1.53 | 1.55 | 1.46 | 1.55 | 1.55 | 1.97% | 2,639 |
| Nov 29, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | 321 |
| Nov 27, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 119 |
| Nov 26, 2024 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 340 |
| Nov 25, 2024 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | 0.89% | 17,306 |
| Nov 22, 2024 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -2.67% | 1,848 |
| Nov 21, 2024 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 2.48% | 10,613 |
| Nov 20, 2024 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -7.10% | 1,550 |
| Nov 19, 2024 | 1.52 | 1.69 | 1.52 | 1.69 | 1.69 | 8.33% | 4,254 |
| Nov 18, 2024 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | 0.65% | 665 |
| Nov 15, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 189 |
| Nov 14, 2024 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 0.52% | 7,772 |
| Nov 13, 2024 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.78% | 2,487 |
| Nov 12, 2024 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | -5.08% | 10,535 |
| Nov 11, 2024 | 1.55 | 1.69 | 1.54 | 1.65 | 1.65 | -4.50% | 5,007 |
| Nov 8, 2024 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 11.74% | 764 |
| Nov 7, 2024 | 1.51 | 1.65 | 1.46 | 1.55 | 1.55 | -3.13% | 15,364 |
| Nov 6, 2024 | 1.69 | 1.72 | 1.51 | 1.60 | 1.60 | -2.44% | 8,272 |
| Nov 5, 2024 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | 1.86% | 7,379 |
| Nov 4, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 394 |
| Nov 1, 2024 | 1.59 | 1.73 | 1.59 | 1.61 | 1.61 | -1.23% | 26,889 |
| Oct 31, 2024 | 1.60 | 1.76 | 1.60 | 1.63 | 1.63 | -1.21% | 7,876 |
| Oct 30, 2024 | 1.69 | 1.69 | 1.52 | 1.65 | 1.65 | 1.23% | 7,623 |
| Oct 29, 2024 | 1.53 | 1.63 | 1.47 | 1.63 | 1.63 | -4.12% | 2,855 |
| Oct 28, 2024 | 1.65 | 1.73 | 1.64 | 1.70 | 1.70 | 0.29% | 20,358 |
| Oct 25, 2024 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -5.31% | 1,680 |
| Oct 24, 2024 | 1.75 | 1.79 | 1.57 | 1.79 | 1.79 | 2.29% | 32,152 |
| Oct 23, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 77 |
| Oct 22, 2024 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 6.06% | 1,692 |
| Oct 21, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 22 |
| Oct 18, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.11% | 247 |
| Oct 17, 2024 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.95% | 13,383 |
| Oct 16, 2024 | 1.65 | 1.85 | 1.62 | 1.69 | 1.69 | 4.01% | 9,735 |
| Oct 15, 2024 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.92% | 2,214 |
| Oct 14, 2024 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 2.31% | 6,465 |
| Oct 11, 2024 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -1.23% | 7,452 |
| Oct 10, 2024 | 1.55 | 1.68 | 1.55 | 1.62 | 1.62 | 1.25% | 10,228 |
| Oct 9, 2024 | 1.55 | 1.70 | 1.52 | 1.60 | 1.60 | -3.03% | 14,713 |
| Oct 8, 2024 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 6.45% | 8,107 |
| Oct 7, 2024 | 1.59 | 1.71 | 1.55 | 1.55 | 1.55 | -8.82% | 11,347 |
| Oct 4, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 60 |
| Oct 3, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 282 |
| Oct 2, 2024 | 1.54 | 1.69 | 1.54 | 1.60 | 1.60 | - | 5,719 |
| Oct 1, 2024 | 1.50 | 1.74 | 1.50 | 1.60 | 1.60 | 1.91% | 10,168 |
| Sep 30, 2024 | 1.70 | 1.74 | 1.50 | 1.57 | 1.57 | -6.27% | 13,690 |
| Sep 27, 2024 | 1.56 | 1.73 | 1.56 | 1.68 | 1.68 | 0.90% | 6,249 |
| Sep 26, 2024 | 1.70 | 1.74 | 1.56 | 1.66 | 1.66 | 0.61% | 11,209 |
| Sep 25, 2024 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 1,521 |
| Sep 24, 2024 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | -1.74% | 2,964 |
| Sep 23, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 188 |
| Sep 20, 2024 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 4.24% | 5,469 |
| Sep 19, 2024 | 1.58 | 1.65 | 1.50 | 1.65 | 1.65 | 12.24% | 2,696 |
| Sep 18, 2024 | 1.63 | 1.63 | 1.47 | 1.47 | 1.47 | -3.92% | 2,506 |
| Sep 17, 2024 | 1.51 | 1.69 | 1.51 | 1.53 | 1.53 | -6.13% | 1,094 |
| Sep 16, 2024 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | 0.31% | 1,853 |
| Sep 13, 2024 | 1.35 | 1.63 | 1.33 | 1.63 | 1.63 | 1.56% | 15,840 |
| Sep 12, 2024 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | -1.84% | 750 |
| Sep 11, 2024 | 1.42 | 1.63 | 1.38 | 1.63 | 1.63 | 12.41% | 11,084 |
| Sep 10, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | 302 |
| Sep 9, 2024 | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -6.06% | 2,288 |
| Sep 6, 2024 | 1.69 | 1.86 | 1.65 | 1.65 | 1.65 | -2.37% | 12,921 |
| Sep 5, 2024 | 1.58 | 1.89 | 1.50 | 1.69 | 1.69 | 8.33% | 13,059 |
| Sep 4, 2024 | 1.52 | 1.80 | 1.52 | 1.56 | 1.56 | 0.65% | 9,064 |
| Sep 3, 2024 | 1.48 | 1.61 | 1.46 | 1.55 | 1.55 | -2.52% | 5,768 |
| Aug 30, 2024 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -3.05% | 607 |
| Aug 29, 2024 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -4.37% | 5,996 |
| Aug 28, 2024 | 1.62 | 1.74 | 1.62 | 1.72 | 1.72 | 4.57% | 9,504 |
| Aug 27, 2024 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 9.33% | 11,124 |
| Aug 26, 2024 | 1.38 | 1.55 | 1.38 | 1.50 | 1.50 | 7.91% | 7,227 |
| Aug 23, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 188 |
| Aug 22, 2024 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | - | 391 |
| Aug 21, 2024 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 6.11% | 3,131 |
| Aug 20, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 139 |
| Aug 19, 2024 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 230 |
| Aug 16, 2024 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | 2,274 |
| Aug 15, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 156 |
| Aug 14, 2024 | 1.32 | 1.41 | 1.26 | 1.26 | 1.26 | -5.26% | 6,859 |
| Aug 13, 2024 | 1.30 | 1.48 | 1.27 | 1.33 | 1.33 | 2.31% | 7,318 |
| Aug 12, 2024 | 1.33 | 1.49 | 1.30 | 1.30 | 1.30 | -3.70% | 684 |
| Aug 9, 2024 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 5.47% | 851 |
| Aug 8, 2024 | 1.34 | 1.45 | 1.26 | 1.28 | 1.28 | -12.03% | 9,433 |
| Aug 7, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.82% | 256 |
| Aug 6, 2024 | 1.25 | 1.49 | 1.25 | 1.38 | 1.38 | 10.00% | 12,253 |
| Aug 5, 2024 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 2,282 |
| Aug 2, 2024 | 1.30 | 1.40 | 1.30 | 1.30 | 1.30 | -2.03% | 1,652 |
| Aug 1, 2024 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -3.84% | 537 |