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)

1.260 -0.090 (-6.67%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.260 1.260 1.260 1.260 726 -0.09(-6.67%)
May 29, 2025 1.350 1.350 1.350 1.350 403 +0.04(+3.05%)
May 28, 2025 1.310 1.430 1.310 1.310 17,431 +0.03(+2.34%)
May 27, 2025 1.330 1.330 1.280 1.280 2,263 -0.02(-1.55%)
May 23, 2025 1.300 1.300 1.300 1.300 1,532 -0.06(-4.40%)
May 22, 2025 1.320 1.360 1.320 1.360 480 -0.02(-1.13%)
May 21, 2025 1.271 1.430 1.271 1.375 8,785 +0.09(+6.63%)
May 20, 2025 1.180 1.290 1.150 1.290 8,531 +0.04(+3.20%)
May 19, 2025 1.050 1.250 1.050 1.250 13,823 +0.25(+25.00%)
May 16, 2025 1.000 1.000 1.000 1.000 1,005 -0.05(-4.76%)
May 15, 2025 1.020 1.050 1.011 1.050 1,708 +0.02(+1.94%)
May 14, 2025 1.050 1.050 1.030 1.030 990 -0.02(-1.90%)
May 13, 2025 1.080 1.080 1.050 1.050 7,395 -0.01(-1.41%)
May 12, 2025 1.073 1.073 1.065 1.065 1,563 -0.06(-5.75%)
May 09, 2025 1.080 1.130 1.080 1.130 1,444 -0.05(-4.05%)
May 07, 2025 1.178 66 +0.07(+6.10%)
May 06, 2025 1.052 1.120 1.052 1.110 5,351 +0.00(+0.00%)
May 05, 2025 1.064 1.110 1.064 1.110 4,594 +0.03(+2.78%)
May 02, 2025 1.080 1.080 1.080 1.080 601 +0.00(+0.00%)
May 01, 2025 1.080 1.096 1.080 1.080 1,723 +0.02(+1.89%)
Apr 30, 2025 1.130 1.130 1.060 1.060 2,781 -0.07(-6.61%)
Apr 29, 2025 1.090 1.160 1.090 1.135 536 +0.04(+4.13%)
Apr 28, 2025 1.090 1.220 1.090 1.090 2,493 +0.00(+0.00%)
Apr 25, 2025 1.100 1.100 1.090 1.090 2,001 -0.01(-0.91%)
Apr 24, 2025 1.100 1.100 1.100 1.100 1,092 +0.00(+0.00%)
Apr 23, 2025 1.110 1.150 1.080 1.100 2,686 -0.03(-2.65%)
Apr 22, 2025 1.070 1.140 1.060 1.130 3,410 +0.06(+5.61%)
Apr 21, 2025 1.080 1.080 1.070 1.070 7,544 -0.03(-2.73%)
Apr 17, 2025 1.100 1.160 1.100 1.100 3,819 -0.01(-0.90%)
Apr 16, 2025 1.130 1.130 1.100 1.110 3,165 +0.00(+0.00%)
Apr 15, 2025 1.155 1.155 1.110 1.110 1,537 -0.07(-5.93%)
Apr 14, 2025 1.188 1.188 1.180 1.180 2,655 +0.04(+3.51%)
Apr 11, 2025 1.140 1.140 1.140 1.140 1,489 +0.00(+0.00%)
Apr 10, 2025 1.170 1.280 1.140 1.140 3,121 -0.03(-2.56%)
Apr 09, 2025 1.150 1.230 1.130 1.170 9,370 -0.01(-0.85%)
Apr 08, 2025 1.170 1.249 1.070 1.180 48,492 +0.11(+10.28%)
Apr 07, 2025 1.060 1.175 1.060 1.070 1,940 -0.05(-4.46%)
Apr 04, 2025 1.210 1.210 1.060 1.120 10,569 -0.09(-7.44%)
Apr 03, 2025 1.210 1.210 1.210 1.210 1,956 +0.01(+0.83%)
Apr 02, 2025 1.250 1.250 1.200 1.200 1,954 -0.04(-3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.