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)

1.180 +0.110 (+10.28%)
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 8, 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 (%)
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%)
Apr 01, 2025 1.300 1.300 1.210 1.240 6,635 -0.03(-2.36%)
Mar 31, 2025 1.260 1.370 1.260 1.270 3,811 -0.06(-4.51%)
Mar 28, 2025 1.290 1.380 1.259 1.330 8,259 +0.06(+4.72%)
Mar 27, 2025 1.320 1.354 1.270 1.270 14,890 -0.07(-5.58%)
Mar 26, 2025 1.340 1.345 1.310 1.345 1,583 -0.01(-0.37%)
Mar 25, 2025 1.340 1.440 1.330 1.350 4,203 -0.10(-6.90%)
Mar 24, 2025 1.440 1.510 1.300 1.450 8,498 -0.07(-4.61%)
Mar 21, 2025 1.355 1.692 1.260 1.520 59,043 +0.18(+13.43%)
Mar 20, 2025 1.320 1.360 1.310 1.340 6,726 +0.06(+4.66%)
Mar 19, 2025 1.300 1.400 1.270 1.280 6,165 -0.05(-3.74%)
Mar 18, 2025 1.480 1.490 1.310 1.330 6,599 -0.08(-5.67%)
Mar 17, 2025 1.480 1.500 1.400 1.410 3,495 -0.07(-4.73%)
Mar 14, 2025 1.410 1.650 1.300 1.480 31,782 +0.07(+4.96%)
Mar 13, 2025 1.450 1.460 1.410 1.410 1,491 -0.04(-2.76%)
Mar 12, 2025 1.340 1.650 1.210 1.450 36,472 +0.11(+8.42%)
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%)
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.