BT Brands Inc. (BTBD)
NASDAQ: BTBD
· Real-Time Price · USD
1.60
-0.06 (-3.61%)
At close: Aug 14, 2025, 3:59 PM
1.68
5.00%
Pre-market: Aug 15, 2025, 05:00 AM EDT
BTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.64 | 1.72 | 1.60 | 1.60 | 1.60 | -3.61% | 68,449 |
| Aug 13, 2025 | 1.69 | 1.71 | 1.58 | 1.66 | 1.66 | -6.74% | 214,944 |
| Aug 12, 2025 | 1.89 | 1.89 | 1.70 | 1.78 | 1.78 | -3.78% | 107,076 |
| Aug 11, 2025 | 1.86 | 1.87 | 1.69 | 1.85 | 1.85 | -7.04% | 182,018 |
| Aug 8, 2025 | 2.23 | 2.23 | 1.85 | 1.99 | 1.99 | -6.13% | 1,506,116 |
| Aug 7, 2025 | 2.08 | 2.30 | 2.04 | 2.12 | 2.12 | -2.75% | 240,500 |
| Aug 6, 2025 | 2.64 | 2.67 | 1.99 | 2.18 | 2.18 | -16.79% | 1,187,400 |
| Aug 5, 2025 | 2.33 | 2.67 | 2.33 | 2.62 | 2.62 | -4.73% | 1,436,700 |
| Aug 4, 2025 | 2.09 | 5.60 | 2.05 | 2.75 | 2.75 | 67.68% | 127,867,717 |
| Aug 1, 2025 | 1.52 | 1.87 | 1.34 | 1.64 | 1.64 | 10.07% | 113,480 |
| Jul 31, 2025 | 1.52 | 1.56 | 1.49 | 1.49 | 1.49 | -5.10% | 14,526 |
| Jul 30, 2025 | 1.50 | 1.58 | 1.45 | 1.57 | 1.57 | 6.08% | 9,500 |
| Jul 29, 2025 | 1.55 | 1.63 | 1.46 | 1.48 | 1.48 | -3.90% | 10,100 |
| Jul 28, 2025 | 1.30 | 1.61 | 1.30 | 1.54 | 1.54 | 21.26% | 62,800 |
| Jul 25, 2025 | 1.30 | 1.37 | 1.27 | 1.27 | 1.27 | 0.79% | 11,400 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | 0.00% | 6,400 |
| Jul 23, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.00% | 1,836 |
| Jul 22, 2025 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 4.13% | 6,725 |
| Jul 21, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 1,600 |
| Jul 18, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 0.00% | 1,845 |