BT Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.21	2.22	1.95	2.05	-	-8.89%	209,949
Apr 20, 2026	2.10	2.43	2.08	2.25	2.25	3.69%	604,211
Apr 17, 2026	1.93	2.20	1.89	2.17	2.17	6.90%	514,468
Apr 16, 2026	1.82	2.05	1.78	2.03	2.03	12.15%	847,293
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%	30,819,882
Apr 13, 2026	1.66	1.76	1.63	1.71	1.71	5.56%	132,899
Apr 10, 2026	1.72	1.80	1.61	1.62	1.62	-7.95%	364,621
Apr 9, 2026	1.85	1.86	1.73	1.76	1.76	-6.38%	212,653
Apr 8, 2026	1.93	1.94	1.80	1.88	1.88	-3.59%	351,203
Apr 7, 2026	2.07	2.15	1.73	1.95	1.95	-6.70%	945,470
Apr 6, 2026	2.31	2.48	1.96	2.09	2.09	10.58%	6,736,969
Apr 2, 2026	1.74	1.98	1.70	1.89	1.89	7.39%	411,532
Apr 1, 2026	1.74	1.85	1.64	1.76	1.76	0.57%	147,248
Mar 31, 2026	1.63	1.82	1.48	1.75	1.75	10.76%	431,848
Mar 30, 2026	1.69	1.69	1.47	1.58	1.58	-4.82%	314,577
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
Mar 3, 2026	1.23	1.28	1.22	1.27	1.27	1.60%	28,286
Mar 2, 2026	1.25	1.28	1.24	1.25	1.25	-3.10%	35,947
Feb 27, 2026	1.26	1.30	1.25	1.29	1.29	-0.77%	18,238
Feb 26, 2026	1.31	1.33	1.27	1.30	1.30	-0.76%	32,997
Feb 25, 2026	1.31	1.31	1.25	1.31	1.31	0.77%	60,793
Feb 24, 2026	1.29	1.30	1.27	1.30	1.30	-1.52%	21,563
Feb 23, 2026	1.32	1.34	1.28	1.32	1.32	-	59,581
Feb 20, 2026	1.33	1.36	1.30	1.32	1.32	-2.22%	34,617
Feb 19, 2026	1.38	1.44	1.33	1.35	1.35	1.50%	101,547
Feb 18, 2026	1.44	1.46	1.25	1.33	1.33	0.76%	199,923
Feb 17, 2026	1.20	1.39	1.16	1.32	1.32	9.09%	359,532
Feb 13, 2026	1.17	1.23	1.17	1.21	1.21	3.42%	19,596
Feb 12, 2026	1.24	1.24	1.15	1.17	1.17	-4.10%	15,845
Feb 11, 2026	1.20	1.28	1.15	1.22	1.22	1.67%	57,491
Feb 10, 2026	1.30	1.30	1.20	1.20	1.20	-6.25%	15,347
Feb 9, 2026	1.25	1.29	1.21	1.28	1.28	1.59%	14,135