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 )

1.337 -0.063 (-4.47%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 1.360 1.480 1.240 1.337 3,261 -0.06(-4.47%)
Mar 10, 2025 1.440 1.440 1.400 1.400 4,801 -0.15(-9.68%)
Mar 07, 2025 1.490 1.550 1.400 1.550 6,426 +0.04(+2.65%)
Mar 06, 2025 1.580 1.840 1.500 1.510 32,056 -0.16(-9.31%)
Mar 05, 2025 1.530 1.900 1.530 1.665 29,465 +0.13(+8.70%)
Mar 04, 2025 1.540 1.610 1.510 1.532 5,477 -0.01(-0.54%)
Mar 03, 2025 1.720 1.890 1.540 1.540 26,025 -0.23(-12.99%)
Feb 28, 2025 1.640 1.900 1.550 1.770 17,143 +0.12(+7.21%)
Feb 27, 2025 1.540 1.910 1.500 1.651 23,893 +0.04(+2.55%)
Feb 26, 2025 1.720 1.810 1.530 1.610 10,413 -0.09(-5.29%)
Feb 25, 2025 1.590 1.850 1.240 1.700 60,484 +0.00(+0.00%)
Feb 24, 2025 1.820 1.820 1.660 1.700 2,288 -0.17(-9.09%)
Feb 21, 2025 1.860 1.870 1.850 1.870 2,832 +0.17(+9.99%)
Feb 20, 2025 1.660 1.790 1.660 1.700 5,541 +0.04(+2.41%)
Feb 19, 2025 1.712 1.775 1.620 1.660 4,053 +0.06(+3.74%)
Feb 18, 2025 1.600 1.600 1.600 1.600 562 -0.18(-10.36%)
Feb 14, 2025 1.901 1.901 1.740 1.785 11,924 -0.09(-4.76%)
Feb 13, 2025 1.600 1.940 1.600 1.874 3,890 +0.15(+8.97%)
Feb 12, 2025 1.500 1.800 1.454 1.720 7,461 +0.03(+1.78%)
Feb 11, 2025 1.740 1.740 1.690 1.690 952 -0.00(-0.04%)
Feb 10, 2025 1.800 1.810 1.691 1.691 3,238 -0.11(-6.33%)
Feb 07, 2025 1.930 1.950 1.700 1.805 1,763 -0.07(-3.48%)
Feb 06, 2025 1.870 1.870 1.870 1.870 2,769 +0.00(+0.00%)
Feb 05, 2025 1.730 1.940 1.730 1.870 2,564 +0.06(+3.31%)
Feb 04, 2025 1.959 1.959 1.810 1.810 2,942 +0.01(+0.56%)
Feb 03, 2025 1.790 1.930 1.780 1.800 1,478 -0.05(-2.96%)
Jan 31, 2025 2.010 2.010 1.680 1.855 9,955 -0.01(-0.27%)
Jan 30, 2025 1.800 1.900 1.780 1.860 4,760 +0.02(+1.09%)
Jan 29, 2025 1.794 1.842 1.780 1.840 3,598 +0.03(+1.66%)
Jan 28, 2025 1.870 1.900 1.780 1.810 13,498 +0.03(+1.69%)
Jan 27, 2025 1.660 1.780 1.660 1.780 3,683 -0.06(-3.40%)
Jan 24, 2025 1.545 2.020 1.545 1.843 43,431 +0.26(+16.62%)
Jan 23, 2025 1.640 1.650 1.560 1.580 6,811 +0.00(+0.00%)
Jan 22, 2025 1.520 1.630 1.515 1.580 1,151 -0.07(-4.24%)
Jan 21, 2025 1.600 1.650 1.460 1.650 13,517 +0.07(+4.43%)
Jan 17, 2025 1.630 1.650 1.580 1.580 2,746 +0.02(+1.28%)
Jan 16, 2025 1.640 1.640 1.560 1.560 1,201 -0.12(-7.14%)
Jan 13, 2025 1.680 135 +0.02(+1.20%)
Jan 10, 2025 1.660 1.660 1.650 1.660 1,545 -0.08(-4.60%)
Jan 08, 2025 1.890 1.890 1.590 1.740 34,092 -0.15(-7.94%)
Jan 07, 2025 1.890 1.890 1.850 1.890 12,433 +0.09(+5.00%)
Jan 06, 2025 1.615 1.800 1.550 1.800 31,845 +0.25(+15.76%)
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 and Conditions.