BT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.09	1.13	1.05	1.11	1.11	1.83%	178,114
May 12, 2026	1.11	1.11	1.06	1.09	1.09	-0.91%	151,912
May 11, 2026	1.09	1.14	1.03	1.10	1.10	-3.51%	458,729
May 8, 2026	1.20	1.24	1.09	1.14	1.14	-35.23%	909,068
May 7, 2026	1.78	1.80	1.75	1.76	1.76	-0.56%	65,715
May 6, 2026	1.82	1.82	1.74	1.77	1.77	-0.56%	73,570
May 5, 2026	1.81	1.84	1.77	1.78	1.78	-1.11%	94,233
May 4, 2026	1.93	1.93	1.72	1.80	1.80	-7.69%	178,353
May 1, 2026	1.86	1.97	1.83	1.95	1.95	4.84%	173,154
Apr 30, 2026	2.17	2.18	1.82	1.86	1.86	-17.33%	400,644
Apr 29, 2026	2.22	2.31	2.07	2.25	2.25	8.70%	905,977
Apr 28, 2026	1.78	2.10	1.74	2.07	2.07	16.95%	413,570
Apr 27, 2026	1.81	1.87	1.76	1.77	1.77	-3.28%	61,128
Apr 24, 2026	1.83	1.87	1.81	1.83	1.83	0.55%	18,294
Apr 23, 2026	1.94	1.96	1.78	1.82	1.82	-6.67%	55,895
Apr 22, 2026	1.94	2.01	1.94	1.95	1.95	3.17%	95,910
Apr 21, 2026	2.21	2.22	1.89	1.89	1.89	-16.00%	249,155
Apr 20, 2026	2.10	2.43	2.08	2.25	2.25	3.69%	626,571
Apr 17, 2026	1.93	2.20	1.89	2.17	2.17	6.90%	524,605
Apr 16, 2026	1.82	2.05	1.78	2.03	2.03	12.15%	895,377
Apr 15, 2026	1.72	1.87	1.63	1.81	1.81	3.72%	930,786
Apr 14, 2026	1.93	1.99	1.53	1.75	1.75	2.05%	31,076,979
Apr 13, 2026	1.66	1.76	1.63	1.71	1.71	5.56%	135,354
Apr 10, 2026	1.72	1.80	1.61	1.62	1.62	-7.95%	365,331
Apr 9, 2026	1.85	1.86	1.73	1.76	1.76	-6.38%	259,172
Apr 8, 2026	1.93	1.94	1.80	1.88	1.88	-3.59%	389,934
Apr 7, 2026	2.07	2.15	1.73	1.95	1.95	-6.70%	1,008,870
Apr 6, 2026	2.31	2.48	1.96	2.09	2.09	10.58%	6,876,052
Apr 2, 2026	1.74	1.98	1.70	1.89	1.89	7.39%	1,125,954
Apr 1, 2026	1.74	1.85	1.64	1.76	1.76	0.57%	149,706
Mar 31, 2026	1.63	1.82	1.48	1.75	1.75	10.76%	436,530
Mar 30, 2026	1.69	1.69	1.47	1.58	1.58	-4.82%	316,191
Mar 27, 2026	1.60	1.67	1.55	1.66	1.66	-2.92%	330,417
Mar 26, 2026	2.15	2.26	1.60	1.71	1.71	-8.06%	2,384,980
Mar 25, 2026	1.44	1.87	1.41	1.86	1.86	30.99%	1,799,351
Mar 24, 2026	1.48	1.48	1.36	1.42	1.42	-3.40%	77,472
Mar 23, 2026	1.33	1.55	1.32	1.47	1.47	12.21%	375,671
Mar 20, 2026	1.37	1.42	1.31	1.31	1.31	-5.76%	34,363
Mar 19, 2026	1.41	1.42	1.36	1.39	1.39	-0.71%	30,514
Mar 18, 2026	1.41	1.47	1.40	1.40	1.40	-0.71%	28,700
Mar 17, 2026	1.47	1.52	1.41	1.41	1.41	-6.62%	123,587
Mar 16, 2026	1.45	1.55	1.42	1.51	1.51	4.14%	98,671
Mar 13, 2026	1.41	1.45	1.40	1.45	1.45	0.69%	24,006
Mar 12, 2026	1.50	1.50	1.39	1.44	1.44	2.13%	34,495
Mar 11, 2026	1.45	1.49	1.36	1.41	1.41	-6.62%	152,818
Mar 10, 2026	1.68	1.71	1.47	1.51	1.51	-11.18%	373,904
Mar 9, 2026	1.71	1.99	1.63	1.70	1.70	10.39%	1,631,185
Mar 6, 2026	1.32	1.59	1.31	1.54	1.54	12.41%	527,432
Mar 5, 2026	1.31	1.37	1.31	1.37	1.37	4.58%	59,006
Mar 4, 2026	1.27	1.31	1.23	1.31	1.31	3.15%	13,685