BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.610
-0.100 (-5.85%)
Nov 4, 2024, 4:00 PM EST - Market closed

BT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.611.611.611.611.61-394
Nov 1, 20241.591.731.591.611.61-1.23%26,889
Oct 31, 20241.601.761.601.631.63-1.21%7,876
Oct 30, 20241.691.691.521.651.651.23%7,623
Oct 29, 20241.531.631.471.631.63-4.12%2,855
Oct 28, 20241.651.731.641.701.700.29%20,358
Oct 25, 20241.761.761.701.701.70-5.31%1,680
Oct 24, 20241.751.791.571.791.792.29%32,152
Oct 23, 20241.751.751.751.751.75-77
Oct 22, 20241.601.751.601.751.756.06%1,692
Oct 21, 20241.651.651.651.651.65-22
Oct 18, 20241.651.651.651.651.65-3.11%247
Oct 17, 20241.711.711.701.701.700.95%13,383
Oct 16, 20241.651.851.621.691.694.01%9,735
Oct 15, 20241.641.641.601.621.62-0.92%2,214
Oct 14, 20241.611.641.611.641.642.31%6,465
Oct 11, 20241.601.601.561.601.60-1.23%7,452
Oct 10, 20241.551.681.551.621.621.25%10,228
Oct 9, 20241.551.701.521.601.60-3.03%14,713
Oct 8, 20241.551.701.551.651.656.45%8,107
Oct 7, 20241.591.711.551.551.55-8.82%11,347
Oct 4, 20241.701.701.701.701.70-60
Oct 3, 20241.701.701.701.701.706.25%282
Oct 2, 20241.541.691.541.601.60-5,719
Oct 1, 20241.501.741.501.601.601.91%10,168
Sep 30, 20241.701.741.501.571.57-6.27%13,690
Sep 27, 20241.561.731.561.681.680.90%6,249
Sep 26, 20241.701.741.561.661.660.61%11,209
Sep 25, 20241.701.701.631.651.65-2.37%1,521
Sep 24, 20241.541.691.541.691.69-1.74%2,964
Sep 23, 20241.721.721.721.721.72-188
Sep 20, 20241.691.721.691.721.724.24%5,469
Sep 19, 20241.581.651.501.651.6512.24%2,696
Sep 18, 20241.631.631.471.471.47-3.92%2,506
Sep 17, 20241.511.691.511.531.53-6.13%1,094
Sep 16, 20241.741.741.631.631.630.31%1,853
Sep 13, 20241.351.631.331.631.631.56%15,840
Sep 12, 20241.591.601.541.601.60-1.84%750
Sep 11, 20241.421.631.381.631.6312.41%11,084
Sep 10, 20241.451.451.451.451.45-6.45%302
Sep 9, 20241.651.671.551.551.55-6.06%2,288
Sep 6, 20241.691.861.651.651.65-2.37%12,921
Sep 5, 20241.581.891.501.691.698.33%13,059
Sep 4, 20241.521.801.521.561.560.65%9,064
Sep 3, 20241.481.611.461.551.55-2.52%5,768
Aug 30, 20241.601.601.591.591.59-3.05%607
Aug 29, 20241.661.661.631.641.64-4.37%5,996
Aug 28, 20241.621.741.621.721.724.57%9,504
Aug 27, 20241.501.641.501.641.649.33%11,124
Aug 26, 20241.381.551.381.501.507.91%7,227
Aug 23, 20241.391.391.391.391.39-188
Aug 22, 20241.431.431.391.391.39-391
Aug 21, 20241.391.401.391.391.396.11%3,131
Aug 20, 20241.311.311.311.311.31-2.24%139
Aug 19, 20241.341.341.341.341.344.69%230
Aug 16, 20241.291.291.281.281.281.59%2,274
Aug 15, 20241.261.261.261.261.26-156
Aug 14, 20241.321.411.261.261.26-5.26%6,859
Aug 13, 20241.301.481.271.331.332.31%7,318
Aug 12, 20241.331.491.301.301.30-3.70%684
Aug 9, 20241.301.351.301.351.355.47%851
Aug 8, 20241.341.451.261.281.28-12.03%9,433
Aug 7, 20241.461.461.461.461.465.82%256
Aug 6, 20241.251.491.251.381.3810.00%12,253
Aug 5, 20241.271.271.251.251.25-3.85%2,282
Aug 2, 20241.301.401.301.301.30-2.03%1,652
Aug 1, 20241.361.361.331.331.33-3.84%537
Jul 31, 20241.401.421.381.381.38-3,050
Jul 30, 20241.381.381.381.381.38-67
Jul 29, 20241.381.381.381.381.38-33
Jul 26, 20241.381.381.381.381.38-4.17%872
Jul 25, 20241.451.451.441.441.44-1.37%2,113
Jul 24, 20241.461.461.461.461.46-132
Jul 23, 20241.451.501.451.461.46-0.68%1,743
Jul 22, 20241.471.471.471.471.47-95
Jul 19, 20241.561.641.471.471.47-6.37%4,113
Jul 18, 20241.571.571.571.571.57-64
Jul 17, 20241.461.621.451.571.576.08%5,229
Jul 16, 20241.481.531.481.481.485.71%7,197
Jul 15, 20241.491.491.401.401.40-1.41%1,305
Jul 12, 20241.481.481.401.421.420.71%6,062
Jul 11, 20241.401.421.401.411.41-2.76%863
Jul 10, 20241.371.481.351.451.45-9,660
Jul 9, 20241.301.451.301.451.45-2.62%1,045
Jul 8, 20241.451.491.321.491.491.29%6,322
Jul 5, 20241.651.651.441.471.47-10.37%3,702
Jul 3, 20241.421.651.421.641.6417.99%2,940
Jul 2, 20241.321.541.321.391.39-2,809
Jul 1, 20241.611.621.351.391.39-12.74%9,824
Jun 28, 20241.741.741.571.591.59-0.44%5,108
Jun 27, 20241.721.731.531.601.60-5.88%5,606
Jun 26, 20241.651.811.451.701.70-20,604
Jun 25, 20241.881.881.681.701.70-4.49%33,761
Jun 24, 20241.641.871.461.781.7811.25%103,313
Jun 21, 20241.451.671.401.601.6010.34%25,061
Jun 20, 20241.601.601.451.451.45-0.68%4,084
Jun 18, 20241.401.671.401.461.46-9.32%4,269
Jun 17, 20241.501.611.501.611.617.33%7,507
Jun 14, 20241.481.501.471.501.501.35%10,722
Jun 13, 20241.601.601.451.481.48-4.82%1,580