BT Brands, Inc. BTBD
NASDAQ · United States · Consumer Services
$1.85-0.01 (-0.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.85 | -0.54% | $1.76 | $1.85 | $1.75 | 10.90K |
| 2026-09-30 | $1.86 | +0.54% | $1.79 | $1.89 | $1.71 | 26.30K |
| 2026-09-29 | $1.85 | -2.12% | $1.89 | $1.89 | $1.71 | 26.90K |
| 2026-09-28 | $1.89 | -2.58% | $1.91 | $1.92 | $1.86 | 8.00K |
| 2026-09-25 | $1.94 | +3.74% | $1.87 | $1.96 | $1.70 | 55.70K |
| 2026-09-24 | $1.87 | +1.63% | $1.79 | $1.87 | $1.79 | 18.20K |
| 2026-09-23 | $1.84 | +3.95% | $1.79 | $1.84 | $1.77 | 7.20K |
| 2026-09-22 | $1.77 | +1.72% | $1.73 | $1.77 | $1.73 | 10.10K |
| 2026-09-21 | $1.74 | -3.33% | $1.75 | $1.75 | $1.71 | 2.80K |
| 2026-09-18 | $1.80 | +5.88% | $1.70 | $1.86 | $1.70 | 35.00K |
| 2026-09-17 | $1.70 | 0.00% | $1.72 | $1.72 | $1.70 | 5.70K |
| 2026-09-16 | $1.70 | -1.16% | $1.69 | $1.74 | $1.55 | 17.70K |
| 2026-09-15 | $1.72 | -3.53% | $1.73 | $1.79 | $1.70 | 4.40K |
| 2026-09-14 | $1.78 | +2.47% | $1.82 | $1.82 | $1.52 | 26.70K |
| 2026-09-11 | $1.74 | -1.69% | $1.73 | $1.77 | $1.57 | 27.00K |
| 2026-09-10 | $1.77 | -1.12% | $1.77 | $1.85 | $1.75 | 42.00K |
| 2026-09-09 | $1.79 | -3.24% | $1.84 | $1.84 | $1.60 | 12.90K |
| 2026-09-08 | $1.85 | +1.65% | $1.80 | $1.87 | $1.76 | 73.90K |
| 2026-09-04 | $1.82 | +6.43% | $1.68 | $1.82 | $1.67 | 60.40K |
| 2026-09-03 | $1.71 | +12.50% | $1.52 | $1.71 | $1.52 | 48.20K |
| 2026-09-02 | $1.52 | +1.33% | $1.49 | $1.57 | $1.48 | 16.60K |
| 2026-09-01 | $1.50 | -1.96% | $1.45 | $1.56 | $1.45 | 59.00K |
| 2026-08-31 | $1.53 | +3.38% | $1.43 | $1.56 | $1.42 | 71.90K |
| 2026-08-28 | $1.48 | +4.30% | $1.42 | $1.48 | $1.41 | 71.90K |
| 2026-08-27 | $1.42 | +3.58% | $1.39 | $1.43 | $1.39 | 27.80K |
| 2026-08-26 | $1.37 | +0.74% | $1.26 | $1.40 | $1.26 | 47.10K |
| 2026-08-25 | $1.36 | +1.49% | $1.33 | $1.37 | $1.33 | 14.50K |
| 2026-08-24 | $1.34 | +2.29% | $1.28 | $1.37 | $1.28 | 49.60K |
| 2026-08-21 | $1.31 | +3.97% | $1.30 | $1.33 | $1.27 | 42.40K |
| 2026-08-20 | $1.26 | -1.56% | $1.26 | $1.31 | $1.25 | 6.10K |
| 2026-08-19 | $1.28 | +1.59% | $1.29 | $1.32 | $1.25 | 28.50K |
| 2026-08-18 | $1.26 | +3.28% | $1.22 | $1.27 | $1.19 | 15.40K |
| 2026-08-17 | $1.22 | -3.94% | $1.24 | $1.26 | $1.22 | 30.00K |
| 2026-08-14 | $1.27 | -1.55% | $1.26 | $1.32 | $1.25 | 38.40K |
| 2026-08-13 | $1.29 | +2.38% | $1.30 | $1.30 | $1.25 | 15.80K |
| 2026-08-12 | $1.26 | -3.08% | $1.26 | $1.31 | $1.25 | 88.70K |
| 2026-08-11 | $1.30 | +4.00% | $1.22 | $1.30 | $1.21 | 59.40K |
| 2026-08-10 | $1.25 | +2.46% | $1.23 | $1.30 | $1.22 | 83.00K |
| 2026-08-07 | $1.22 | 0.00% | $1.23 | $1.23 | $1.20 | 11.80K |
| 2026-08-06 | $1.22 | +1.67% | $1.21 | $1.23 | $1.19 | 21.80K |
| 2026-08-05 | $1.20 | -2.44% | $1.21 | $1.25 | $1.18 | 30.40K |
| 2026-08-04 | $1.23 | +4.68% | $1.18 | $1.29 | $1.18 | 239.00K |
| 2026-08-03 | $1.17 | -0.42% | $1.20 | $1.20 | $1.14 | 6.70K |
| 2026-07-31 | $1.18 | +0.85% | $1.10 | $1.19 | $1.10 | 28.50K |
| 2026-07-30 | $1.17 | +9.86% | $1.12 | $1.20 | $1.07 | 61.20K |
| 2026-07-29 | $1.07 | -11.25% | $1.15 | $1.19 | $1.06 | 66.70K |
| 2026-07-28 | $1.20 | +5.26% | $1.17 | $1.20 | $1.16 | 55.40K |
| 2026-07-27 | $1.14 | +1.79% | $1.12 | $1.18 | $1.12 | 36.40K |
| 2026-07-24 | $1.12 | 0.00% | $1.15 | $1.15 | $1.12 | 1.50K |
| 2026-07-23 | $1.12 | -1.75% | $1.10 | $1.17 | $1.10 | 5.80K |
| 2026-07-22 | $1.14 | +1.79% | $1.12 | $1.15 | $1.09 | 2.60K |
| 2026-07-21 | $1.12 | +0.90% | $1.10 | $1.14 | $1.10 | 4.10K |
| 2026-07-20 | $1.11 | 0.00% | $1.10 | $1.12 | $1.08 | 10.10K |
| 2026-07-17 | $1.11 | -2.63% | $1.11 | $1.13 | $1.11 | 2.60K |
| 2026-07-16 | $1.14 | -4.20% | $1.13 | $1.15 | $1.11 | 7.80K |
| 2026-07-15 | $1.19 | +3.48% | $1.22 | $1.22 | $1.17 | 8.00K |
| 2026-07-14 | $1.15 | +3.98% | $1.13 | $1.22 | $1.08 | 68.20K |
| 2026-07-13 | $1.11 | -0.36% | $1.10 | $1.11 | $1.08 | 6.30K |
| 2026-07-10 | $1.11 | +5.71% | $1.08 | $1.12 | $1.06 | 5.40K |
| 2026-07-09 | $1.05 | +0.96% | $1.07 | $1.09 | $1.05 | 38.60K |
| 2026-07-08 | $1.04 | -2.80% | $1.05 | $1.09 | $1.04 | 16.80K |
| 2026-07-07 | $1.07 | 0.00% | $1.13 | $1.13 | $1.06 | 7.00K |
| 2026-07-06 | $1.07 | -0.93% | $1.07 | $1.13 | $1.05 | 69.80K |
| 2026-07-02 | $1.08 | 0.00% | $1.07 | $1.12 | $1.07 | 5.30K |
| 2026-07-01 | $1.08 | +0.93% | $1.06 | $1.14 | $1.06 | 26.00K |
| 2026-06-30 | $1.07 | -3.60% | $1.09 | $1.11 | $1.05 | 10.00K |
| 2026-06-29 | $1.11 | +5.71% | $1.05 | $1.13 | $1.05 | 92.50K |
| 2026-06-26 | $1.05 | -0.94% | $1.05 | $1.05 | $1.04 | 38.40K |
| 2026-06-25 | $1.06 | -2.30% | $1.08 | $1.08 | $1.03 | 39.10K |
| 2026-06-24 | $1.09 | +3.33% | $1.04 | $1.09 | $1.04 | 36.40K |
| 2026-06-23 | $1.05 | -0.94% | $1.05 | $1.10 | $1.04 | 36.00K |
| 2026-06-22 | $1.06 | -6.19% | $1.11 | $1.13 | $1.04 | 109.40K |
| 2026-06-18 | $1.13 | -0.88% | $1.16 | $1.18 | $1.08 | 47.20K |
| 2026-06-17 | $1.14 | -0.87% | $1.14 | $1.16 | $1.13 | 29.30K |
| 2026-06-16 | $1.15 | -2.54% | $1.17 | $1.19 | $1.14 | 48.60K |
| 2026-06-15 | $1.18 | +1.72% | $1.15 | $1.20 | $1.15 | 16.00K |
| 2026-06-12 | $1.16 | 0.00% | $1.15 | $1.22 | $1.14 | 22.30K |
| 2026-06-11 | $1.16 | +1.75% | $1.12 | $1.20 | $1.12 | 11.50K |
| 2026-06-10 | $1.14 | -2.56% | $1.18 | $1.19 | $1.14 | 17.10K |
| 2026-06-09 | $1.17 | +0.86% | $1.17 | $1.20 | $1.16 | 39.30K |
| 2026-06-08 | $1.16 | +1.75% | $1.14 | $1.19 | $1.12 | 74.70K |
| 2026-06-05 | $1.14 | -3.39% | $1.18 | $1.22 | $1.14 | 55.20K |
| 2026-06-04 | $1.18 | -0.84% | $1.17 | $1.23 | $1.17 | 26.50K |
| 2026-06-03 | $1.19 | +1.71% | $1.16 | $1.24 | $1.15 | 96.40K |
| 2026-06-02 | $1.17 | +2.63% | $1.16 | $1.21 | $1.14 | 109.20K |
| 2026-06-01 | $1.14 | +0.88% | $1.12 | $1.19 | $1.12 | 80.10K |
| 2026-05-29 | $1.13 | -1.74% | $1.13 | $1.18 | $1.12 | 29.00K |
| 2026-05-28 | $1.15 | +2.68% | $1.12 | $1.17 | $1.11 | 53.10K |
| 2026-05-27 | $1.12 | 0.00% | $1.10 | $1.14 | $1.10 | 92.20K |
| 2026-05-26 | $1.12 | -4.27% | $1.14 | $1.15 | $1.12 | 10.40K |