BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.890
-0.220 (-10.43%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.15 | 2.15 | 1.89 | 1.89 | 1.89 | -10.43% | 198,235 |
| Oct 2, 2025 | 2.05 | 2.11 | 2.00 | 2.11 | 2.11 | 4.98% | 171,438 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.94 | 2.01 | 2.01 | 1.52% | 177,778 |
| Sep 30, 2025 | 1.86 | 2.01 | 1.80 | 1.98 | 1.98 | 10.00% | 355,222 |
| Sep 29, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 104,325 |
| Sep 26, 2025 | 1.81 | 1.93 | 1.76 | 1.88 | 1.88 | 5.03% | 192,591 |
| Sep 25, 2025 | 1.81 | 1.84 | 1.67 | 1.79 | 1.79 | -4.28% | 241,954 |
| Sep 24, 2025 | 1.69 | 1.91 | 1.64 | 1.87 | 1.87 | 13.33% | 698,907 |
| Sep 23, 2025 | 1.66 | 1.67 | 1.58 | 1.65 | 1.65 | 2.48% | 313,465 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.54 | 1.61 | 1.61 | 3.21% | 136,711 |
| Sep 19, 2025 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -0.64% | 106,408 |
| Sep 18, 2025 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -5.99% | 280,755 |
| Sep 17, 2025 | 1.70 | 1.73 | 1.60 | 1.67 | 1.67 | -1.18% | 249,343 |
| Sep 16, 2025 | 1.85 | 1.87 | 1.69 | 1.69 | 1.69 | -8.65% | 554,218 |
| Sep 15, 2025 | 1.87 | 2.00 | 1.78 | 1.85 | 1.85 | 9.47% | 14,107,751 |
| Sep 12, 2025 | 1.81 | 1.81 | 1.66 | 1.69 | 1.69 | -0.59% | 89,226 |
| Sep 11, 2025 | 1.78 | 1.87 | 1.61 | 1.70 | 1.70 | -1.16% | 253,047 |
| Sep 10, 2025 | 1.92 | 1.93 | 1.72 | 1.72 | 1.72 | -9.47% | 179,352 |
| Sep 9, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | -5.00% | 165,544 |
| Sep 8, 2025 | 2.22 | 2.45 | 1.87 | 2.00 | 2.00 | -13.04% | 461,792 |
| Sep 5, 2025 | 2.86 | 2.86 | 2.30 | 2.30 | 2.30 | -19.86% | 494,368 |
| Sep 4, 2025 | 2.91 | 3.10 | 2.27 | 2.87 | 2.87 | -5.28% | 2,405,278 |
| Sep 3, 2025 | 3.96 | 4.50 | 2.80 | 3.03 | 3.03 | 63.78% | 105,089,112 |
| Sep 2, 2025 | 1.80 | 1.87 | 1.64 | 1.85 | 1.85 | 0.54% | 16,112 |
| Aug 29, 2025 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 2.22% | 33,263 |
| Aug 28, 2025 | 1.85 | 1.88 | 1.66 | 1.80 | 1.80 | -1.64% | 78,318 |
| Aug 27, 2025 | 1.85 | 1.89 | 1.79 | 1.83 | 1.83 | 3.39% | 53,069 |
| Aug 26, 2025 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | -1.67% | 72,743 |
| Aug 25, 2025 | 1.77 | 1.86 | 1.71 | 1.80 | 1.80 | 2.27% | 66,291 |
| Aug 22, 2025 | 1.69 | 1.82 | 1.59 | 1.76 | 1.76 | 2.92% | 176,094 |
| Aug 21, 2025 | 1.57 | 1.80 | 1.50 | 1.71 | 1.71 | 11.76% | 108,959 |
| Aug 20, 2025 | 1.60 | 1.64 | 1.51 | 1.53 | 1.53 | -0.65% | 47,280 |
| Aug 19, 2025 | 1.56 | 1.62 | 1.52 | 1.54 | 1.54 | -2.53% | 46,810 |
| Aug 18, 2025 | 1.60 | 1.66 | 1.54 | 1.58 | 1.58 | -1.25% | 92,756 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.55 | 1.60 | 1.60 | - | 79,444 |
| Aug 14, 2025 | 1.64 | 1.72 | 1.60 | 1.60 | 1.60 | -3.61% | 71,599 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.58 | 1.66 | 1.66 | -6.74% | 214,944 |
| Aug 12, 2025 | 1.89 | 1.89 | 1.70 | 1.78 | 1.78 | -3.78% | 107,076 |
| Aug 11, 2025 | 1.86 | 1.87 | 1.69 | 1.85 | 1.85 | -7.04% | 182,018 |
| Aug 8, 2025 | 2.23 | 2.23 | 1.85 | 1.99 | 1.99 | -6.13% | 1,506,116 |
| 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 |