BT Brands, Inc. - Common Stock (BTBD)

1.0400
-0.0300 (-2.80%)
NASDAQ· Last Trade: Jul 8th, 10:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BT Brands, Inc. - Common Stock (BTBD)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/20261.051.091.041.0416,8501.04
7/07/20261.131.131.061.077,0361.07
7/06/20261.071.131.051.0769,7811.07
7/02/20261.071.121.071.085,3191.08
7/01/20261.061.141.061.0826,0341.08
6/30/20261.091.111.051.079,9221.07
6/29/20261.051.131.051.1192,4501.11
6/26/20261.051.051.041.0538,3921.05
6/25/20261.081.081.031.0639,1411.06
6/24/20261.041.091.041.0836,4191.08
6/23/20261.051.101.041.0535,9621.05
6/22/20261.111.131.041.06109,3691.06
6/18/20261.161.181.081.1347,1971.13
6/17/20261.151.171.131.1429,3261.14
6/16/20261.171.191.141.1548,5941.15
6/15/20261.151.201.151.1816,0001.18
6/12/20261.151.221.141.1627,2181.16
6/11/20261.121.201.121.1611,5301.16
6/10/20261.181.191.141.1417,0871.14
6/09/20261.171.201.161.1739,2681.17
6/08/20261.141.191.121.1674,6811.16
6/05/20261.181.221.141.1455,4391.14
6/04/20261.171.231.171.1826,5941.18
6/03/20261.161.241.151.1996,3821.19
6/02/20261.161.211.141.17104,1781.17
6/01/20261.121.191.121.1480,0961.14
5/29/20260.001.181.121.1329,0151.13
5/28/20261.121.171.111.1553,1171.15
5/27/20261.101.141.101.1292,4991.12
5/26/20261.141.151.121.1211,1901.12
5/22/20261.141.181.091.17105,2071.17
5/21/20261.101.191.101.16111,1011.16
5/20/20261.121.151.081.1039,5791.10
5/19/20261.111.171.081.0886,3441.08
5/18/20261.071.141.071.09169,5801.09
5/15/20261.081.131.081.0872,9281.08
5/14/20261.091.141.091.1153,0011.11
5/13/20261.091.131.051.11178,2271.11
5/12/20261.111.111.061.09151,9531.09
5/11/20261.091.141.031.10458,7801.10
5/08/20261.201.241.091.14914,5091.14
5/07/20261.781.791.751.76364,8841.76
5/06/20261.821.821.741.7774,3231.77
5/05/20261.811.841.771.7896,7541.78
5/04/20261.931.931.721.80186,6711.80
5/01/20261.861.971.831.95174,1951.95
4/30/20262.172.181.821.86404,1731.86
4/29/20262.222.312.072.25929,8812.25
4/28/20261.782.101.742.07385,0102.07
4/27/20261.811.871.761.7761,1251.77
4/24/20261.831.861.811.8318,2941.83
4/23/20261.941.951.781.8255,8961.82
4/22/20261.942.011.941.9595,3001.95
4/21/20262.212.221.891.89249,0551.89
4/20/20262.102.432.082.25623,6722.25
4/17/20261.932.201.892.17524,6062.17
4/16/20261.822.051.782.03885,5692.03
4/15/20261.721.871.631.81926,7961.81
4/14/20261.931.991.531.7531,021,1491.75
4/13/20261.661.761.631.71134,3841.71
4/10/20261.721.801.611.62365,3321.62
4/09/20261.851.861.731.76251,7961.76