Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.320 -0.060 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 2.160 2.160 2.160 2.160 1,061 +0.11(+5.37%)
Sep 28, 2023 2.155 2.155 2.050 2.050 493 +0.00(+0.00%)
Sep 27, 2023 2.010 2.290 2.010 2.050 1,065 +0.00(+0.00%)
Sep 26, 2023 2.150 2.150 2.050 2.050 397 -0.23(-10.09%)
Sep 22, 2023 2.280 138 +0.00(+0.00%)
Sep 21, 2023 2.300 2.300 2.010 2.280 2,299 +0.01(+0.44%)
Sep 20, 2023 2.270 2.270 2.270 2.270 435 +0.07(+3.18%)
Sep 19, 2023 2.100 2.200 2.100 2.200 4,072 +0.00(+0.00%)
Sep 18, 2023 2.362 2.362 2.160 2.200 1,097 +0.09(+4.27%)
Sep 15, 2023 2.000 2.110 2.000 2.110 17,192 +0.07(+3.43%)
Sep 14, 2023 2.060 2.061 2.040 2.040 768 +0.04(+2.00%)
Sep 13, 2023 2.050 2.050 2.000 2.000 1,209 -0.04(-1.96%)
Sep 12, 2023 2.070 2.225 2.040 2.040 1,681 -0.03(-1.45%)
Sep 11, 2023 2.070 2.070 2.070 2.070 642 -0.05(-2.13%)
Sep 08, 2023 2.150 2.190 2.115 2.115 909 +0.07(+3.17%)
Sep 07, 2023 2.050 2.050 2.049 2.050 1,183 +0.00(+0.00%)
Sep 05, 2023 2.050 766 +0.03(+1.49%)
Sep 01, 2023 2.200 2.200 2.020 2.020 22,804 -0.16(-7.34%)
Aug 31, 2023 2.120 2.265 2.040 2.180 7,739 -0.08(-3.54%)
Aug 29, 2023 2.260 229 -0.04(-1.74%)
Aug 28, 2023 2.300 2.440 2.260 2.300 2,855 +0.10(+4.55%)
Aug 25, 2023 2.350 2.500 2.200 2.200 2,793 -0.18(-7.56%)
Aug 24, 2023 2.580 2.580 2.340 2.380 3,247 -0.13(-5.18%)
Aug 23, 2023 2.200 2.550 2.200 2.510 2,834 +0.19(+8.19%)
Aug 22, 2023 2.340 2.500 2.320 2.320 4,931 -0.03(-1.28%)
Aug 21, 2023 2.470 2.550 2.350 2.350 6,581 -0.19(-7.48%)
Aug 18, 2023 2.300 2.650 2.300 2.540 14,376 +0.11(+4.53%)
Aug 16, 2023 2.430 224 +0.02(+0.62%)
Aug 15, 2023 2.430 2.550 2.300 2.415 16,469 -0.11(-4.55%)
Aug 14, 2023 2.400 2.650 2.400 2.530 4,777 +0.06(+2.43%)
Aug 11, 2023 2.250 2.600 2.250 2.470 21,967 -0.01(-0.40%)
Aug 10, 2023 2.250 2.570 2.250 2.480 4,719 -0.02(-0.80%)
Aug 09, 2023 2.190 2.580 2.180 2.500 20,511 +0.17(+7.30%)
Aug 08, 2023 2.150 2.400 2.150 2.330 4,017 +0.22(+10.42%)
Aug 07, 2023 2.200 2.350 2.110 2.110 4,419 -0.09(-4.09%)
Aug 04, 2023 2.150 2.400 2.100 2.200 16,885 -0.01(-0.45%)
Aug 03, 2023 2.070 2.330 2.070 2.210 22,692 +0.01(+0.45%)
Aug 02, 2023 2.000 2.220 2.000 2.200 9,845 +0.05(+2.33%)
Aug 01, 2023 2.355 2.380 2.150 2.150 3,355 -0.20(-8.51%)
Jul 31, 2023 2.350 2.350 2.350 2.350 317 -0.02(-1.05%)
Jul 28, 2023 2.375 2.375 2.375 2.375 674 -0.10(-3.85%)
Jul 26, 2023 2.470 55 -0.02(-0.80%)
Jul 25, 2023 2.490 2.490 2.490 2.490 1,153 +0.13(+5.51%)
Jul 24, 2023 2.360 2.360 2.360 2.360 957 +0.00(+0.00%)
Jul 21, 2023 2.430 2.430 2.350 2.360 3,134 -0.00(-0.00%)
Jul 20, 2023 2.360 2.360 2.350 2.360 564 -0.09(-3.87%)
Jul 19, 2023 2.455 2.455 2.455 2.455 653 -0.12(-4.84%)
Jul 18, 2023 2.600 2.600 2.580 2.580 394 -0.01(-0.39%)
Jul 17, 2023 2.580 2.600 2.580 2.590 2,201 +0.24(+10.21%)
Jul 14, 2023 2.415 2.415 2.350 2.350 348 -0.05(-2.08%)
Jul 12, 2023 2.400 88 +0.00(+0.00%)
Jul 11, 2023 2.400 2.400 2.400 2.400 375 +0.04(+1.69%)
Jul 10, 2023 2.360 2.360 2.360 2.360 302 +0.01(+0.43%)
Jul 07, 2023 2.400 2.400 2.350 2.350 4,238 -0.03(-1.26%)
Jul 06, 2023 2.380 2.380 2.380 2.380 768 -0.10(-4.03%)
Jul 05, 2023 2.580 2.590 2.480 2.480 6,378 -0.05(-1.98%)
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.