BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.330
+0.060 (4.72%)
Mar 28, 2025, 4:00 PM EDT - Market closed
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 1.30 | 1.40 | 1.27 | 1.28 | 1.28 | -3.76% | 6,165 |
| Mar 18, 2025 | 1.48 | 1.49 | 1.31 | 1.33 | 1.33 | -5.67% | 6,599 |
| Mar 17, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | 1.41 | -4.73% | 3,495 |
| Mar 14, 2025 | 1.41 | 1.65 | 1.30 | 1.48 | 1.48 | 4.96% | 31,782 |
| Mar 13, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 1,491 |
| Mar 12, 2025 | 1.34 | 1.65 | 1.21 | 1.45 | 1.45 | 8.45% | 36,472 |
| Mar 11, 2025 | 1.36 | 1.48 | 1.24 | 1.34 | 1.34 | -4.50% | 3,261 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -9.68% | 4,801 |
| Mar 7, 2025 | 1.49 | 1.55 | 1.40 | 1.55 | 1.55 | 2.65% | 6,426 |
| Mar 6, 2025 | 1.58 | 1.84 | 1.50 | 1.51 | 1.51 | -9.31% | 32,056 |
| Mar 5, 2025 | 1.53 | 1.90 | 1.53 | 1.67 | 1.67 | 8.68% | 29,465 |
| Mar 4, 2025 | 1.54 | 1.61 | 1.51 | 1.53 | 1.53 | -0.52% | 5,576 |
| Mar 3, 2025 | 1.72 | 1.89 | 1.54 | 1.54 | 1.54 | -12.99% | 26,025 |
| Feb 28, 2025 | 1.64 | 1.90 | 1.55 | 1.77 | 1.77 | 7.21% | 17,143 |
| Feb 27, 2025 | 1.54 | 1.91 | 1.50 | 1.65 | 1.65 | 2.55% | 23,893 |
| Feb 26, 2025 | 1.72 | 1.81 | 1.53 | 1.61 | 1.61 | -5.29% | 10,413 |
| Feb 25, 2025 | 1.59 | 1.85 | 1.24 | 1.70 | 1.70 | - | 60,484 |
| Feb 24, 2025 | 1.82 | 1.82 | 1.66 | 1.70 | 1.70 | -9.09% | 2,291 |
| 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 |