BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.260
-0.090 (-6.67%)
At close: May 30, 2025, 4:00 PM
1.280
+0.020 (1.59%)
After-hours: May 30, 2025, 4:00 PM EDT
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 2,263 |
| May 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 1,532 |
| May 22, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -1.16% | 480 |
| May 21, 2025 | 1.27 | 1.43 | 1.27 | 1.38 | 1.38 | 6.67% | 8,785 |
| May 20, 2025 | 1.18 | 1.29 | 1.15 | 1.29 | 1.29 | 3.20% | 8,531 |
| May 19, 2025 | 1.05 | 1.25 | 1.05 | 1.25 | 1.25 | 25.00% | 13,823 |
| May 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 1,005 |
| May 15, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 1,710 |
| May 14, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 990 |
| May 13, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.41% | 7,395 |
| May 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.75% | 1,603 |
| May 9, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | -4.07% | 1,444 |
| 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 |