BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.228
+0.028 (2.33%)
Aug 6, 2026, 1:29 PM EDT - Market open
BT Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 29,790 |
| Aug 4, 2026 | 1.18 | 1.29 | 1.18 | 1.23 | 1.23 | 4.68% | 231,299 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | -0.42% | 6,687 |
| Jul 31, 2026 | 1.10 | 1.19 | 1.10 | 1.18 | 1.18 | 0.85% | 28,511 |
| Jul 30, 2026 | 1.12 | 1.20 | 1.07 | 1.17 | 1.17 | 9.86% | 61,237 |
| Jul 29, 2026 | 1.15 | 1.19 | 1.06 | 1.07 | 1.07 | -11.25% | 66,500 |
| Jul 28, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | 5.26% | 55,392 |
| Jul 27, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 36,449 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | - | 1,511 |
| Jul 23, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | -1.75% | 5,824 |
| Jul 22, 2026 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 1.79% | 2,624 |
| Jul 21, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 4,115 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | - | 9,107 |
| Jul 17, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 2,547 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -4.20% | 7,761 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | 3.48% | 8,031 |
| Jul 14, 2026 | 1.13 | 1.22 | 1.08 | 1.15 | 1.15 | 3.98% | 68,246 |
| Jul 13, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | -0.36% | 6,313 |
| Jul 10, 2026 | 1.08 | 1.12 | 1.06 | 1.11 | 1.11 | 5.71% | 5,368 |
| Jul 9, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | 0.96% | 38,605 |
| Jul 8, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 16,849 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | - | 7,035 |
| Jul 6, 2026 | 1.07 | 1.13 | 1.05 | 1.07 | 1.07 | -0.93% | 69,781 |
| Jul 2, 2026 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | - | 5,319 |
| Jul 1, 2026 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | 0.93% | 26,034 |
| Jun 30, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 9,959 |
| Jun 29, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 5.71% | 92,450 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 38,392 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -2.30% | 39,141 |
| Jun 24, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.33% | 36,419 |
| Jun 23, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 35,973 |
| Jun 22, 2026 | 1.11 | 1.13 | 1.04 | 1.06 | 1.06 | -6.19% | 109,369 |
| Jun 18, 2026 | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -0.88% | 47,197 |
| Jun 17, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 29,326 |
| Jun 16, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 48,604 |
| Jun 15, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 16,024 |
| Jun 12, 2026 | 1.15 | 1.22 | 1.14 | 1.16 | 1.16 | - | 27,218 |
| Jun 11, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 11,530 |
| Jun 10, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 17,092 |
| Jun 9, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 39,267 |
| Jun 8, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 74,681 |
| Jun 5, 2026 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -3.39% | 55,439 |
| Jun 4, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 26,594 |
| Jun 3, 2026 | 1.16 | 1.24 | 1.15 | 1.19 | 1.19 | 1.71% | 96,385 |
| Jun 2, 2026 | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | 2.63% | 109,189 |
| Jun 1, 2026 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 80,136 |
| May 29, 2026 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 29,015 |
| May 28, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 53,117 |
| May 27, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | - | 94,528 |
| May 26, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | 11,790 |