BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.690
-0.020 (-1.17%)
At close: Oct 9, 2026, 4:00 PM EDT
1.670
-0.020 (-1.18%)
After-hours: Oct 9, 2026, 4:04 PM EDT
BT Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.26 | 1.31 | 1.25 | 1.26 | 1.26 | -1.56% | 6,083 |
| Aug 19, 2026 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 28,514 |
| Aug 18, 2026 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 3.28% | 14,376 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -3.94% | 27,624 |
| Aug 14, 2026 | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 38,381 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 15,707 |
| Aug 12, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 88,693 |
| Aug 11, 2026 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | 58,818 |
| Aug 10, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 2.46% | 81,865 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | - | 11,302 |
| Aug 6, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 21,538 |
| 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 |