BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.870
+0.170 (9.99%)
Feb 21, 2025, 4:00 PM EST - Market closed
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 10.00% | 2,832 |
| Feb 20, 2025 | 1.66 | 1.79 | 1.66 | 1.70 | 1.70 | 2.41% | 5,541 |
| Feb 19, 2025 | 1.71 | 1.78 | 1.62 | 1.66 | 1.66 | 3.75% | 4,053 |
| Feb 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -10.36% | 562 |
| Feb 14, 2025 | 1.90 | 1.90 | 1.74 | 1.79 | 1.79 | -4.75% | 11,924 |
| Feb 13, 2025 | 1.60 | 1.94 | 1.60 | 1.87 | 1.87 | 8.95% | 3,890 |
| Feb 12, 2025 | 1.50 | 1.80 | 1.45 | 1.72 | 1.72 | 1.78% | 7,461 |
| Feb 11, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.06% | 952 |
| Feb 10, 2025 | 1.80 | 1.81 | 1.69 | 1.69 | 1.69 | -6.32% | 3,238 |
| Feb 7, 2025 | 1.93 | 1.95 | 1.70 | 1.81 | 1.81 | -3.48% | 1,763 |
| Feb 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 2,770 |
| Feb 5, 2025 | 1.73 | 1.94 | 1.73 | 1.87 | 1.87 | 3.31% | 2,564 |
| Feb 4, 2025 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | 0.56% | 2,942 |
| Feb 3, 2025 | 1.79 | 1.93 | 1.78 | 1.80 | 1.80 | -2.96% | 1,478 |
| Jan 31, 2025 | 2.01 | 2.01 | 1.68 | 1.86 | 1.86 | -0.27% | 9,955 |
| Jan 30, 2025 | 1.80 | 1.90 | 1.78 | 1.86 | 1.86 | 1.09% | 4,760 |
| Jan 29, 2025 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 1.66% | 3,598 |
| Jan 28, 2025 | 1.87 | 1.90 | 1.78 | 1.81 | 1.81 | 1.69% | 13,498 |
| Jan 27, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | -3.42% | 3,683 |
| Jan 24, 2025 | 1.55 | 2.02 | 1.55 | 1.84 | 1.84 | 16.65% | 43,431 |
| Jan 23, 2025 | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | - | 6,812 |
| Jan 22, 2025 | 1.52 | 1.63 | 1.52 | 1.58 | 1.58 | -4.24% | 1,151 |
| Jan 21, 2025 | 1.60 | 1.65 | 1.46 | 1.65 | 1.65 | 4.43% | 13,517 |
| Jan 17, 2025 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | 1.28% | 2,746 |
| Jan 16, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -7.14% | 1,201 |
| Jan 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 135 |
| Jan 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 181 |
| Jan 13, 2025 | 1.77 | 1.85 | 1.54 | 1.68 | 1.68 | 1.20% | 12,951 |
| Jan 10, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -4.60% | 1,545 |
| Jan 8, 2025 | 1.89 | 1.89 | 1.59 | 1.74 | 1.74 | -7.94% | 34,092 |
| Jan 7, 2025 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | 5.00% | 12,433 |
| Jan 6, 2025 | 1.62 | 1.80 | 1.55 | 1.80 | 1.80 | 15.76% | 31,846 |
| Jan 3, 2025 | 1.56 | 1.63 | 1.49 | 1.56 | 1.56 | 7.99% | 10,141 |
| Jan 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 142 |
| Dec 31, 2024 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -8.28% | 5,223 |
| Dec 30, 2024 | 1.61 | 1.66 | 1.56 | 1.57 | 1.57 | -1.13% | 4,912 |
| Dec 27, 2024 | 1.47 | 1.66 | 1.47 | 1.59 | 1.59 | 9.14% | 4,005 |
| Dec 26, 2024 | 1.36 | 1.49 | 1.33 | 1.46 | 1.46 | 6.59% | 12,718 |
| Dec 24, 2024 | 1.36 | 1.37 | 1.33 | 1.37 | 1.37 | -1.09% | 4,115 |
| Dec 23, 2024 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | -3.50% | 6,521 |
| 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 |