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 )

1.430 -0.020 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.470 1.470 1.330 1.430 14,623 -0.06(-3.70%)
Dec 19, 2024 1.480 1.535 1.470 1.485 2,128 -0.10(-6.60%)
Dec 18, 2024 1.565 1.630 1.565 1.590 1,782 -0.05(-3.05%)
Dec 17, 2024 1.466 1.640 1.466 1.640 8,348 +0.07(+4.41%)
Dec 16, 2024 1.480 1.580 1.480 1.571 747 -0.03(-1.83%)
Dec 13, 2024 1.665 1.665 1.599 1.600 4,886 +0.00(+0.00%)
Dec 12, 2024 1.580 1.600 1.580 1.600 2,733 -0.03(-1.84%)
Dec 11, 2024 1.450 1.693 1.450 1.630 7,607 -0.04(-2.40%)
Dec 10, 2024 1.460 1.680 1.460 1.670 21,723 +0.10(+6.37%)
Dec 09, 2024 1.500 1.580 1.450 1.570 4,786 +0.01(+0.64%)
Dec 05, 2024 1.560 6 -0.08(-4.64%)
Dec 04, 2024 1.570 1.640 1.460 1.636 9,555 +0.10(+6.71%)
Dec 03, 2024 1.574 1.574 1.533 1.533 1,082 -0.02(-1.09%)
Dec 02, 2024 1.527 1.550 1.460 1.550 2,639 +0.03(+1.97%)
Nov 29, 2024 1.520 1.520 1.520 1.520 321 -0.06(-3.80%)
Nov 26, 2024 1.580 119 +0.00(+0.00%)
Nov 25, 2024 1.560 1.600 1.540 1.580 17,306 +0.01(+0.89%)
Nov 22, 2024 1.600 1.600 1.560 1.566 1,848 -0.04(-2.68%)
Nov 21, 2024 1.599 1.625 1.590 1.609 10,613 +0.04(+2.50%)
Nov 20, 2024 1.570 1.600 1.570 1.570 1,550 -0.12(-7.10%)
Nov 19, 2024 1.520 1.690 1.520 1.690 4,254 +0.13(+8.33%)
Nov 18, 2024 1.630 1.630 1.560 1.560 665 +0.01(+0.65%)
Nov 14, 2024 1.550 189 +0.01(+0.54%)
Nov 13, 2024 1.560 1.560 1.542 1.542 2,487 -0.03(-1.81%)
Nov 12, 2024 1.530 1.600 1.520 1.570 10,535 -0.08(-5.08%)
Nov 11, 2024 1.550 1.690 1.540 1.654 5,007 -0.08(-4.49%)
Nov 08, 2024 1.640 1.732 1.640 1.732 764 +0.18(+11.72%)
Nov 07, 2024 1.510 1.645 1.460 1.550 15,364 -0.05(-3.13%)
Nov 06, 2024 1.690 1.720 1.510 1.600 8,272 -0.04(-2.44%)
Nov 05, 2024 1.650 1.665 1.635 1.640 7,379 +0.03(+1.86%)
Nov 04, 2024 1.610 1.610 1.610 1.610 394 +0.00(+0.00%)
Nov 01, 2024 1.585 1.730 1.585 1.610 26,889 -0.02(-1.23%)
Oct 31, 2024 1.600 1.758 1.600 1.630 7,876 -0.02(-1.21%)
Oct 30, 2024 1.690 1.690 1.520 1.650 7,623 +0.02(+1.23%)
Oct 29, 2024 1.532 1.630 1.470 1.630 2,855 -0.07(-4.12%)
Oct 28, 2024 1.650 1.730 1.640 1.700 20,358 +0.00(+0.29%)
Oct 25, 2024 1.760 1.760 1.695 1.695 1,680 -0.09(-5.31%)
Oct 24, 2024 1.750 1.790 1.570 1.790 32,152 +0.04(+2.29%)
Oct 22, 2024 1.750 77 +0.10(+6.05%)
Oct 18, 2024 1.650 22 -0.05(-3.08%)
Oct 17, 2024 1.710 1.710 1.700 1.702 13,383 +0.02(+0.95%)
Oct 16, 2024 1.650 1.850 1.620 1.687 9,735 +0.06(+4.00%)
Oct 15, 2024 1.640 1.640 1.600 1.622 2,214 -0.01(-0.90%)
Oct 14, 2024 1.605 1.640 1.605 1.637 6,465 +0.04(+2.28%)
Oct 11, 2024 1.600 1.600 1.560 1.600 7,452 -0.02(-1.23%)
Oct 10, 2024 1.550 1.680 1.550 1.620 10,228 +0.02(+1.25%)
Oct 09, 2024 1.550 1.700 1.520 1.600 14,713 -0.05(-3.02%)
Oct 08, 2024 1.550 1.700 1.550 1.650 8,107 +0.10(+6.45%)
Oct 07, 2024 1.590 1.711 1.550 1.550 11,347 -0.15(-8.82%)
Oct 03, 2024 1.700 50 +0.10(+6.25%)
Oct 02, 2024 1.540 1.690 1.540 1.600 5,719 +0.00(+0.00%)
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.