BT Brands, Inc. (BTBDW)
NASDAQ: BTBDW · Real-Time Price · USD · Warrants
0.0700
+0.0042 (6.38%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.08 | 0.08 | 0.05 | 0.07 | 0.07 | 6.38% | 979 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.30% | 303 |
| May 13, 2026 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 0.80% | 3,716 |
| May 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.20% | 12,111 |
| May 11, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 0.20% | 1,318 |
| May 8, 2026 | 0.10 | 0.11 | 0.05 | 0.05 | 0.05 | -68.27% | 40,058 |
| May 7, 2026 | 0.13 | 0.16 | 0.09 | 0.16 | 0.16 | -1.00% | 5,000 |
| May 6, 2026 | 0.09 | 0.16 | 0.09 | 0.16 | 0.16 | 7.92% | 2,936 |
| May 5, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | -7.28% | 300 |
| May 4, 2026 | 0.08 | 0.16 | 0.08 | 0.16 | 0.16 | 14.68% | 7,515 |
| May 1, 2026 | 0.08 | 0.14 | 0.08 | 0.14 | 0.14 | -0.64% | 400 |
| Apr 30, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | -10.55% | 3,607 |
| Apr 29, 2026 | 0.10 | 0.16 | 0.04 | 0.16 | 0.16 | -22.99% | 21,332 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | -15.30% | 4,851 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.55% | 420 |
| Apr 23, 2026 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | -8.79% | 20,826 |
| Apr 22, 2026 | 0.18 | 0.24 | 0.18 | 0.24 | 0.24 | 13.74% | 2,587 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.43% | 4,364 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -4.17% | 3,200 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | -8.40% | 11,711 |
| Apr 16, 2026 | 0.20 | 0.25 | 0.17 | 0.25 | 0.25 | 26.54% | 4,573 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.89% | 200 |
| Apr 14, 2026 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 12.91% | 12,484 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.64% | 503 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -24.55% | 504 |
| Apr 6, 2026 | 0.21 | 0.23 | 0.18 | 0.22 | 0.22 | 9.35% | 3,641 |
| Apr 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.19% | 1,500 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.87% | 200 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.14 | 0.18 | 0.18 | -5.57% | 5,635 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.14 | 0.19 | 0.19 | -5.51% | 13,166 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 14.00% | 801 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.11% | 10,017 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.39% | 600 |
| Mar 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.50% | 2,760 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 3,358 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.35% | 2,165 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 24.89% | 22,535 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | 18.44% | 16,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.01% | 870 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | 8,709 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 300 |
| Feb 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 13.09% | 3,878 |
| Feb 25, 2026 | 0.16 | 0.18 | 0.12 | 0.12 | 0.12 | -4.77% | 43,102 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -12.16% | 300 |
| Feb 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 0.07% | 416 |
| Feb 18, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 0.54% | 2,154 |
| Feb 17, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 13.15% | 302 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 400 |
| Feb 12, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -0.08% | 1,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -14.30% | 4,177 |