Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BT Brands, Inc. - Common Stock (NQ: BTBD )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.120 2.250 2.100 2.200 4,098 +0.01(+0.47%)
Aug 30, 2022 2.300 2.300 2.120 2.190 1,697 -0.16(-6.82%)
Aug 26, 2022 2.350 264 -0.04(-1.67%)
Aug 24, 2022 2.390 38 +0.00(+0.00%)
Aug 23, 2022 2.420 2.420 2.330 2.390 776 +0.00(+0.00%)
Aug 22, 2022 2.390 2.390 2.390 2.390 280 +0.14(+6.22%)
Aug 19, 2022 2.290 2.290 2.250 2.250 11,336 +0.00(+0.00%)
Aug 18, 2022 2.250 2.250 2.250 2.250 614 +0.00(+0.00%)
Aug 17, 2022 2.390 2.390 2.250 2.250 5,986 -0.10(-4.26%)
Aug 16, 2022 2.300 2.350 2.250 2.350 39,285 +0.06(+2.62%)
Aug 15, 2022 2.280 2.300 2.260 2.290 1,421 +0.01(+0.30%)
Aug 12, 2022 2.330 2.420 2.281 2.283 2,762 -0.04(-1.87%)
Aug 11, 2022 2.390 2.390 2.327 2.327 1,341 -0.06(-2.64%)
Aug 10, 2022 2.300 2.425 2.270 2.390 8,764 +0.14(+6.22%)
Aug 09, 2022 2.300 2.310 2.250 2.250 3,195 -0.06(-2.71%)
Aug 08, 2022 2.250 2.438 2.250 2.313 6,360 -0.06(-2.57%)
Aug 05, 2022 2.374 2.374 2.374 2.374 227 -0.02(-0.68%)
Aug 04, 2022 2.450 2.450 2.260 2.390 7,163 +0.13(+5.75%)
Aug 03, 2022 2.288 2.288 2.260 2.260 692 -0.06(-2.59%)
Aug 02, 2022 2.200 2.390 2.180 2.320 35,738 +0.14(+6.42%)
Aug 01, 2022 2.240 2.240 2.120 2.180 2,869 -0.03(-1.36%)
Jul 29, 2022 2.200 2.440 2.100 2.210 46,344 +0.10(+4.61%)
Jul 28, 2022 2.250 2.250 2.113 2.113 4,534 -0.03(-1.28%)
Jul 27, 2022 2.200 2.210 2.100 2.140 41,372 -0.10(-4.46%)
Jul 26, 2022 2.200 2.250 2.190 2.240 1,579 +0.02(+0.90%)
Jul 25, 2022 2.200 2.240 2.180 2.220 3,664 +0.08(+3.74%)
Jul 22, 2022 2.150 2.400 2.140 2.140 33,003 -0.07(-3.05%)
Jul 21, 2022 2.200 2.580 2.150 2.207 20,026 +0.02(+0.79%)
Jul 20, 2022 2.470 2.530 2.150 2.190 8,905 -0.41(-15.77%)
Jul 19, 2022 2.420 2.680 2.420 2.600 1,065 +0.05(+1.96%)
Jul 13, 2022 2.550 272 +0.06(+2.41%)
Jul 12, 2022 2.390 2.490 2.300 2.490 1,927 -0.15(-5.68%)
Jul 11, 2022 2.510 2.640 2.510 2.640 453 +0.00(+0.00%)
Jul 08, 2022 2.640 2.640 2.640 2.640 501 +0.02(+0.77%)
Jul 07, 2022 2.680 2.680 2.500 2.620 1,676 +0.13(+5.22%)
Jul 06, 2022 2.490 2.490 2.490 2.490 461 -0.07(-2.73%)
Jul 05, 2022 2.500 2.560 2.500 2.560 708 -0.08(-3.03%)
Jun 30, 2022 2.640 70 +0.14(+5.60%)
Jun 29, 2022 2.500 2.630 2.430 2.500 10,044 -0.20(-7.41%)
Jun 28, 2022 2.440 2.720 2.440 2.700 16,684 +0.29(+12.03%)
Jun 27, 2022 2.250 2.500 2.250 2.410 6,312 +0.06(+2.34%)
Jun 24, 2022 2.330 2.522 2.330 2.355 1,141 -0.02(-1.05%)
Jun 23, 2022 2.410 2.450 2.375 2.380 10,810 +0.07(+3.03%)
Jun 22, 2022 2.850 2.850 2.110 2.310 66,670 -0.45(-16.30%)
Jun 21, 2022 2.490 3.030 2.490 2.760 116,718 +0.39(+16.46%)
Jun 17, 2022 2.440 2.639 2.310 2.370 155,624 -0.07(-2.87%)
Jun 16, 2022 2.350 2.700 2.310 2.440 11,839 -0.17(-6.51%)
Jun 15, 2022 2.530 2.730 2.530 2.610 6,643 -0.19(-6.79%)
Jun 14, 2022 2.470 2.820 2.470 2.800 6,684 +0.31(+12.45%)
Jun 13, 2022 2.410 2.490 2.250 2.490 6,947 +0.02(+0.61%)
Jun 10, 2022 2.750 2.750 2.420 2.475 12,908 -0.23(-8.33%)
Jun 09, 2022 2.709 2.787 2.700 2.700 2,420 -0.10(-3.57%)
Jun 08, 2022 2.530 2.808 2.500 2.800 4,543 +0.24(+9.37%)
Jun 07, 2022 2.750 2.750 2.520 2.560 3,825 -0.13(-5.01%)
Jun 06, 2022 2.460 2.760 2.440 2.695 32,372 +0.40(+17.68%)
Jun 03, 2022 2.400 2.472 2.230 2.290 6,762 -0.18(-7.28%)
Jun 02, 2022 2.510 2.530 2.360 2.470 5,885 -0.04(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.