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 )

1.701 +0.001 (+0.06%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 1.709 1.710 1.700 1.701 3,277 +0.00(+0.06%)
Apr 17, 2024 1.710 1.710 1.700 1.700 941 -0.06(-3.68%)
Apr 16, 2024 1.765 1.765 1.765 1.765 419 +0.00(+0.28%)
Apr 15, 2024 1.810 1.810 1.710 1.760 617 -0.01(-0.85%)
Apr 12, 2024 1.690 1.820 1.690 1.775 3,366 +0.10(+6.29%)
Apr 11, 2024 1.695 1.695 1.670 1.670 734 -0.19(-10.22%)
Apr 10, 2024 1.700 1.880 1.695 1.860 2,134 +0.11(+6.29%)
Apr 09, 2024 1.620 1.750 1.580 1.750 14,693 +0.13(+8.02%)
Apr 08, 2024 1.660 1.680 1.620 1.620 818 +0.04(+2.53%)
Apr 05, 2024 1.580 1.580 1.580 1.580 329 -0.08(-4.82%)
Apr 04, 2024 1.552 1.660 1.552 1.660 6,489 +0.02(+1.22%)
Apr 02, 2024 1.640 210 +0.03(+1.86%)
Apr 01, 2024 1.610 1.630 1.600 1.610 2,100 -0.04(-2.42%)
Mar 28, 2024 1.530 1.680 1.530 1.650 1,142 +0.02(+1.23%)
Mar 27, 2024 1.630 1.630 1.630 1.630 950 -0.02(-1.21%)
Mar 26, 2024 1.640 1.670 1.640 1.650 1,717 +0.01(+0.61%)
Mar 25, 2024 1.730 1.730 1.640 1.640 1,207 -0.09(-5.20%)
Mar 22, 2024 1.690 1.730 1.640 1.730 1,223 +0.06(+3.59%)
Mar 20, 2024 1.670 120 +0.03(+1.83%)
Mar 19, 2024 1.690 1.690 1.640 1.640 1,478 -0.01(-0.61%)
Mar 18, 2024 1.680 1.680 1.650 1.650 617 -0.07(-4.07%)
Mar 15, 2024 1.690 1.720 1.620 1.720 1,163 -0.03(-1.71%)
Mar 14, 2024 1.650 1.750 1.640 1.750 778 +0.03(+1.74%)
Mar 13, 2024 1.700 1.840 1.700 1.720 5,585 +0.04(+2.38%)
Mar 12, 2024 1.990 1.990 1.680 1.680 3,498 -0.06(-3.45%)
Mar 11, 2024 1.740 1.770 1.740 1.740 1,077 +0.00(+0.00%)
Mar 08, 2024 1.890 1.970 1.730 1.740 3,804 -0.21(-10.91%)
Mar 07, 2024 1.953 1.953 1.953 1.953 1,235 +0.05(+2.79%)
Mar 06, 2024 1.870 1.900 1.870 1.900 659 +0.05(+2.70%)
Mar 04, 2024 1.850 475 +0.10(+5.72%)
Mar 01, 2024 1.810 1.810 1.670 1.750 6,917 +0.02(+1.21%)
Feb 29, 2024 1.780 1.780 1.710 1.729 4,704 -0.10(-5.51%)
Feb 28, 2024 1.700 1.845 1.700 1.830 628 +0.07(+3.97%)
Feb 27, 2024 1.720 1.820 1.720 1.760 7,636 -0.19(-9.74%)
Feb 26, 2024 1.960 2.070 1.730 1.950 2,972 -0.13(-6.25%)
Feb 23, 2024 1.880 2.080 1.700 2.080 2,931 +0.20(+10.64%)
Feb 22, 2024 1.850 1.880 1.850 1.880 557 +0.03(+1.90%)
Feb 21, 2024 1.800 1.950 1.800 1.845 4,623 -0.10(-5.38%)
Feb 20, 2024 1.890 1.950 1.800 1.950 9,191 -0.04(-2.01%)
Feb 16, 2024 1.930 1.990 1.890 1.990 1,475 -0.04(-1.97%)
Feb 15, 2024 1.860 2.030 1.860 2.030 2,645 +0.14(+7.41%)
Feb 14, 2024 1.950 1.950 1.861 1.890 1,505 -0.08(-4.06%)
Feb 13, 2024 1.865 1.980 1.865 1.970 2,681 -0.03(-1.50%)
Feb 12, 2024 1.920 2.015 1.780 2.000 8,373 +0.00(+0.00%)
Feb 09, 2024 1.965 2.050 1.965 2.000 7,076 -0.05(-2.44%)
Feb 08, 2024 2.040 2.050 1.900 2.050 4,139 +0.00(+0.24%)
Feb 07, 2024 1.920 2.045 1.901 2.045 5,883 +0.00(+0.25%)
Feb 06, 2024 1.930 2.044 1.902 2.040 7,600 -0.03(-1.45%)
Feb 02, 2024 2.070 105 +0.04(+1.97%)
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.