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 )

1.320 -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 (%)
Jun 30, 2023 2.550 2.550 2.450 2.450 804 +0.08(+3.18%)
Jun 29, 2023 2.370 2.374 2.370 2.374 613 +0.01(+0.61%)
Jun 28, 2023 2.600 2.600 2.360 2.360 2,744 -0.05(-2.07%)
Jun 27, 2023 2.350 2.560 2.350 2.410 4,760 -0.03(-1.23%)
Jun 26, 2023 2.440 2.440 2.440 2.440 320 -0.26(-9.67%)
Jun 23, 2023 2.680 2.701 2.680 2.701 8,614 +0.10(+3.89%)
Jun 22, 2023 2.550 2.600 2.400 2.600 4,723 +0.25(+10.64%)
Jun 21, 2023 2.720 2.720 2.350 2.350 6,338 -0.35(-12.96%)
Jun 20, 2023 2.730 2.730 2.650 2.700 4,413 +0.14(+5.47%)
Jun 16, 2023 2.600 2.600 2.560 2.560 907 -0.01(-0.39%)
Jun 15, 2023 2.580 2.700 2.570 2.570 1,847 -0.22(-7.89%)
Jun 14, 2023 2.790 2.790 2.790 2.790 685 +0.04(+1.45%)
Jun 13, 2023 2.750 2.750 2.750 2.750 532 -0.04(-1.43%)
Jun 12, 2023 2.790 2.790 2.790 2.790 314 +0.00(+0.00%)
Jun 09, 2023 2.790 2.790 2.790 2.790 395 +0.00(+0.00%)
Jun 08, 2023 2.790 2.790 2.790 2.790 307 +0.19(+7.31%)
Jun 07, 2023 2.600 2.600 2.600 2.600 587 -0.15(-5.45%)
Jun 06, 2023 2.600 2.770 2.600 2.750 7,473 +0.25(+10.00%)
Jun 05, 2023 2.760 2.760 2.500 2.500 274 -0.15(-5.66%)
Jun 02, 2023 2.650 2.700 2.410 2.650 20,745 +0.24(+9.96%)
Jun 01, 2023 2.350 2.700 2.350 2.410 2,188 -0.09(-3.60%)
May 30, 2023 2.500 546 -0.20(-7.41%)
May 26, 2023 2.700 2.700 2.700 2.700 1,350 +0.00(+0.00%)
May 24, 2023 2.700 79 +0.18(+7.14%)
May 22, 2023 2.520 67 -0.32(-11.39%)
May 19, 2023 2.570 2.880 2.570 2.844 3,991 +0.30(+11.97%)
May 18, 2023 2.540 2.540 2.540 2.540 113 -0.12(-4.69%)
May 17, 2023 2.520 2.665 2.520 2.665 546 -0.08(-3.09%)
May 12, 2023 2.750 34 +0.00(+0.00%)
May 11, 2023 2.870 2.880 2.750 2.750 1,540 +0.00(+0.08%)
May 09, 2023 2.748 5 -0.17(-5.90%)
May 08, 2023 2.650 2.920 2.650 2.920 15,784 +0.04(+1.57%)
May 05, 2023 2.650 2.920 2.650 2.875 5,010 +0.31(+11.87%)
May 03, 2023 2.570 100 -0.21(-7.55%)
May 02, 2023 2.540 2.780 2.520 2.780 1,467 +0.05(+1.83%)
May 01, 2023 2.710 2.730 2.710 2.730 370 -0.19(-6.51%)
Apr 28, 2023 2.920 2.920 2.870 2.920 1,759 +0.25(+9.36%)
Apr 27, 2023 2.650 2.670 2.650 2.670 391 -0.18(-6.32%)
Apr 26, 2023 2.760 2.850 2.740 2.850 3,526 +0.34(+13.55%)
Apr 25, 2023 2.570 2.750 2.490 2.510 2,339 +0.00(+0.00%)
Apr 24, 2023 2.780 2.780 2.510 2.510 1,871 -0.27(-9.71%)
Apr 20, 2023 2.780 124 -0.12(-4.14%)
Apr 19, 2023 2.800 2.950 2.800 2.900 8,188 +0.50(+20.83%)
Apr 18, 2023 2.290 2.400 2.290 2.400 386 +0.05(+2.13%)
Apr 17, 2023 2.350 2.350 2.350 2.350 755 +0.01(+0.40%)
Apr 14, 2023 2.320 2.490 2.320 2.341 871 -0.25(-9.63%)
Apr 13, 2023 2.400 2.590 2.260 2.590 1,732 -0.15(-5.47%)
Apr 12, 2023 2.800 2.830 2.740 2.740 1,353 -0.11(-3.86%)
Apr 11, 2023 2.600 2.850 2.500 2.850 3,550 +0.16(+5.95%)
Apr 10, 2023 2.690 2.690 2.690 2.690 262 +0.19(+7.60%)
Apr 06, 2023 2.602 2.500 2.500 2.500 452 -0.15(-5.66%)
Apr 05, 2023 2.863 2.863 2.650 2.650 319 +0.10(+3.92%)
Apr 04, 2023 2.630 2.630 2.550 2.550 3,223 -0.28(-9.89%)
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.