BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.840
+0.010 (0.55%)
At close: Oct 30, 2026, 4:00 PM EDT
1.710
-0.130 (-7.07%)
After-hours: Oct 30, 2026, 4:10 PM EDT
BT Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | 0.55% | 8,095 |
| Oct 29, 2026 | 1.73 | 1.83 | 1.65 | 1.83 | 1.83 | -2.66% | 19,130 |
| Oct 28, 2026 | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | 9.30% | 16,146 |
| Oct 27, 2026 | 1.62 | 1.74 | 1.62 | 1.72 | 1.72 | 4.88% | 26,506 |
| Oct 26, 2026 | 1.64 | 1.68 | 1.62 | 1.64 | 1.64 | -1.20% | 3,940 |
| Oct 23, 2026 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | -2.35% | 12,551 |
| Oct 22, 2026 | 1.64 | 1.74 | 1.53 | 1.70 | 1.70 | -3.41% | 13,038 |
| Oct 21, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | -1.12% | 5,101 |
| Oct 20, 2026 | 1.64 | 1.91 | 1.61 | 1.78 | 1.78 | 6.59% | 24,156 |
| Oct 19, 2026 | 1.60 | 1.80 | 1.60 | 1.67 | 1.67 | 2.45% | 7,830 |
| Oct 16, 2026 | 1.66 | 1.73 | 1.63 | 1.63 | 1.63 | -4.12% | 6,322 |
| Oct 15, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | -1.15% | 11,533 |
| Oct 14, 2026 | 1.66 | 1.73 | 1.56 | 1.72 | 1.72 | -2.28% | 14,546 |
| Oct 13, 2026 | 1.74 | 1.76 | 1.60 | 1.76 | 1.76 | 7.32% | 10,357 |
| Oct 12, 2026 | 1.68 | 1.77 | 1.55 | 1.64 | 1.64 | -2.96% | 43,506 |
| Oct 9, 2026 | 1.64 | 1.71 | 1.58 | 1.69 | 1.69 | -1.17% | 16,105 |
| Oct 8, 2026 | 1.63 | 1.74 | 1.60 | 1.71 | 1.71 | 4.59% | 20,900 |
| Oct 7, 2026 | 1.63 | 1.74 | 1.63 | 1.64 | 1.64 | -2.10% | 3,730 |
| Oct 6, 2026 | 1.89 | 1.90 | 1.62 | 1.67 | 1.67 | -11.17% | 54,419 |
| Oct 5, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | 1.88 | 0.53% | 11,568 |
| Oct 2, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 1,912 |
| Oct 1, 2026 | 1.76 | 1.85 | 1.75 | 1.85 | 1.85 | -0.54% | 10,908 |
| Sep 30, 2026 | 1.79 | 1.89 | 1.71 | 1.86 | 1.86 | 0.54% | 26,207 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.71 | 1.85 | 1.85 | -2.12% | 26,760 |
| Sep 28, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | 1.89 | -2.58% | 7,947 |
| Sep 25, 2026 | 1.87 | 1.96 | 1.70 | 1.94 | 1.94 | 3.74% | 45,413 |
| Sep 24, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 1.63% | 18,127 |
| Sep 23, 2026 | 1.79 | 1.84 | 1.78 | 1.84 | 1.84 | 3.95% | 7,154 |
| Sep 22, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 10,080 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -3.33% | 2,847 |
| Sep 18, 2026 | 1.70 | 1.86 | 1.70 | 1.80 | 1.80 | 5.88% | 34,959 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 5,437 |
| Sep 16, 2026 | 1.69 | 1.74 | 1.56 | 1.70 | 1.70 | -1.16% | 17,686 |
| Sep 15, 2026 | 1.73 | 1.79 | 1.70 | 1.72 | 1.72 | -3.53% | 4,392 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.52 | 1.78 | 1.78 | 2.47% | 26,597 |
| Sep 11, 2026 | 1.73 | 1.77 | 1.57 | 1.74 | 1.74 | -1.69% | 27,038 |
| Sep 10, 2026 | 1.77 | 1.85 | 1.75 | 1.77 | 1.77 | -1.12% | 42,000 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.60 | 1.79 | 1.79 | -3.24% | 12,887 |
| Sep 8, 2026 | 1.80 | 1.87 | 1.77 | 1.85 | 1.85 | 1.65% | 72,669 |
| Sep 4, 2026 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | 6.43% | 60,185 |
| Sep 3, 2026 | 1.52 | 1.71 | 1.52 | 1.71 | 1.71 | 12.50% | 48,229 |
| Sep 2, 2026 | 1.49 | 1.57 | 1.48 | 1.52 | 1.52 | 1.33% | 16,576 |
| Sep 1, 2026 | 1.45 | 1.56 | 1.45 | 1.50 | 1.50 | -1.96% | 58,960 |
| Aug 31, 2026 | 1.43 | 1.56 | 1.42 | 1.53 | 1.53 | 3.38% | 71,891 |
| Aug 28, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 4.30% | 71,793 |
| Aug 27, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 3.58% | 27,824 |
| Aug 26, 2026 | 1.26 | 1.40 | 1.26 | 1.37 | 1.37 | 0.74% | 47,104 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 14,478 |
| Aug 24, 2026 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 2.29% | 49,592 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | 3.97% | 41,430 |