BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.900
+0.160 (9.20%)
At close: Oct 24, 2025, 4:00 PM EDT
1.880
-0.020 (-1.05%)
After-hours: Oct 24, 2025, 7:58 PM EDT

BT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.761.931.751.901.909.20%79,117
Oct 23, 20251.711.771.711.741.74-68,376
Oct 22, 20251.751.831.731.741.74-1.69%71,238
Oct 21, 20251.791.821.771.771.77-1.67%74,295
Oct 20, 20251.761.811.741.801.804.65%24,994
Oct 17, 20251.701.771.671.721.72-0.58%38,042
Oct 16, 20251.871.871.711.731.73-5.98%116,649
Oct 15, 20251.911.911.811.841.84-2.13%50,410
Oct 14, 20251.831.891.811.881.883.30%38,555
Oct 13, 20251.811.861.801.821.82-1.09%70,973
Oct 10, 20251.942.021.831.841.84-3.66%127,010
Oct 9, 20251.851.921.831.911.912.69%182,843
Oct 8, 20251.911.951.861.861.86-1.06%92,837
Oct 7, 20251.831.941.831.881.881.62%113,648
Oct 6, 20251.841.901.821.851.85-2.12%66,979
Oct 3, 20252.152.151.891.891.89-10.43%198,235
Oct 2, 20252.052.112.002.112.114.98%171,438
Oct 1, 20252.012.051.942.012.011.52%177,778
Sep 30, 20251.862.011.801.981.9810.00%355,222
Sep 29, 20251.851.871.801.801.80-4.26%104,325
Sep 26, 20251.811.931.761.881.885.03%192,591
Sep 25, 20251.811.841.671.791.79-4.28%241,954
Sep 24, 20251.691.911.641.871.8713.33%698,907
Sep 23, 20251.661.671.581.651.652.48%313,465
Sep 22, 20251.591.641.541.611.613.21%136,711
Sep 19, 20251.671.671.561.561.56-0.64%106,408
Sep 18, 20251.691.691.571.571.57-5.99%280,755
Sep 17, 20251.701.731.601.671.67-1.18%249,343
Sep 16, 20251.851.871.691.691.69-8.65%554,218
Sep 15, 20251.872.001.781.851.859.47%14,107,751
Sep 12, 20251.811.811.661.691.69-0.59%89,226
Sep 11, 20251.781.871.611.701.70-1.16%253,047
Sep 10, 20251.921.931.721.721.72-9.47%179,352
Sep 9, 20251.902.001.851.901.90-5.00%165,544
Sep 8, 20252.222.451.872.002.00-13.04%461,792
Sep 5, 20252.862.862.302.302.30-19.86%494,368
Sep 4, 20252.913.102.272.872.87-5.28%2,405,278
Sep 3, 20253.964.502.803.033.0363.78%105,089,112
Sep 2, 20251.801.871.641.851.850.54%16,112
Aug 29, 20251.801.891.801.841.842.22%33,263
Aug 28, 20251.851.881.661.801.80-1.64%78,318
Aug 27, 20251.851.891.791.831.833.39%53,069
Aug 26, 20251.751.801.721.771.77-1.67%72,743
Aug 25, 20251.771.861.711.801.802.27%66,291
Aug 22, 20251.691.821.591.761.762.92%176,094
Aug 21, 20251.571.801.501.711.7111.76%108,959
Aug 20, 20251.601.641.511.531.53-0.65%47,280
Aug 19, 20251.561.621.521.541.54-2.53%46,810
Aug 18, 20251.601.661.541.581.58-1.25%92,756
Aug 15, 20251.631.661.551.601.60-79,444