BT Brands Inc. (BTBD)
1.33
0.06 (4.72%)
At close: Mar 28, 2025, 3:58 PM
1.33
0.00%
After-hours: Mar 28, 2025, 04:38 PM EDT
BTBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.29 | 1.38 | 1.26 | 1.33 | 0.06 | 4.72% | 8,271 |
| Mar 27, 2025 | 1.32 | 1.35 | 1.27 | 1.27 | -0.08 | -5.93% | 14,900 |
| Mar 26, 2025 | 1.34 | 1.35 | 1.31 | 1.35 | 0.00 | 0.00% | 1,600 |
| Mar 25, 2025 | 1.34 | 1.44 | 1.33 | 1.35 | -0.10 | -6.90% | 4,203 |
| Mar 24, 2025 | 1.44 | 1.51 | 1.30 | 1.45 | -0.07 | -4.61% | 8,592 |
| Mar 21, 2025 | 1.36 | 1.69 | 1.26 | 1.52 | 0.18 | 13.43% | 59,043 |
| Mar 20, 2025 | 1.32 | 1.36 | 1.31 | 1.34 | 0.06 | 4.69% | 6,726 |
| Mar 19, 2025 | 1.30 | 1.40 | 1.27 | 1.28 | -0.05 | -3.76% | 6,200 |
| Mar 18, 2025 | 1.48 | 1.49 | 1.31 | 1.33 | -0.08 | -5.67% | 6,600 |
| Mar 17, 2025 | 1.48 | 1.50 | 1.40 | 1.41 | -0.07 | -4.73% | 3,500 |
| Mar 14, 2025 | 1.41 | 1.65 | 1.30 | 1.48 | 0.07 | 4.96% | 31,800 |
| Mar 13, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | -0.04 | -2.76% | 1,500 |
| Mar 12, 2025 | 1.34 | 1.65 | 1.21 | 1.45 | 0.11 | 8.21% | 36,500 |
| Mar 11, 2025 | 1.36 | 1.48 | 1.24 | 1.34 | -0.06 | -4.29% | 3,300 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | -0.15 | -9.68% | 5,379 |
| Mar 7, 2025 | 1.49 | 1.55 | 1.40 | 1.55 | 0.04 | 2.65% | 6,426 |
| Mar 6, 2025 | 1.58 | 1.84 | 1.50 | 1.51 | -0.16 | -9.58% | 32,100 |
| Mar 5, 2025 | 1.53 | 1.90 | 1.53 | 1.67 | 0.14 | 9.15% | 29,500 |
| Mar 4, 2025 | 1.54 | 1.61 | 1.51 | 1.53 | -0.01 | -0.65% | 5,576 |
| Mar 3, 2025 | 1.72 | 1.89 | 1.54 | 1.54 | -0.23 | -12.99% | 26,025 |
| Feb 28, 2025 | 1.64 | 1.90 | 1.55 | 1.77 | 0.12 | 7.27% | 17,143 |
| Feb 27, 2025 | 1.54 | 1.91 | 1.50 | 1.65 | 0.04 | 2.48% | 23,900 |
| Feb 26, 2025 | 1.72 | 1.81 | 1.53 | 1.61 | -0.09 | -5.29% | 10,607 |
| Feb 25, 2025 | 1.59 | 1.85 | 1.24 | 1.70 | 0.00 | 0.00% | 60,500 |
| Feb 24, 2025 | 1.82 | 1.82 | 1.66 | 1.70 | -0.17 | -9.09% | 2,448 |
| Feb 21, 2025 | 1.86 | 1.87 | 1.85 | 1.87 | 0.17 | 10.00% | 2,832 |
| Feb 20, 2025 | 1.66 | 1.79 | 1.66 | 1.70 | 0.04 | 2.41% | 5,541 |
| Feb 19, 2025 | 1.71 | 1.78 | 1.62 | 1.66 | 0.06 | 3.75% | 4,132 |
| Feb 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | -0.19 | -10.61% | 600 |
| Feb 14, 2025 | 1.90 | 1.90 | 1.74 | 1.79 | -0.08 | -4.28% | 11,924 |
| Feb 13, 2025 | 1.60 | 1.94 | 1.60 | 1.87 | 0.15 | 8.72% | 3,900 |
| Feb 12, 2025 | 1.50 | 1.80 | 1.45 | 1.72 | 0.03 | 1.78% | 7,500 |
| Feb 11, 2025 | 1.74 | 1.74 | 1.69 | 1.69 | 0.00 | 0.00% | 1,000 |
| Feb 10, 2025 | 1.80 | 1.81 | 1.69 | 1.69 | -0.12 | -6.63% | 3,238 |
| Feb 7, 2025 | 1.93 | 1.95 | 1.70 | 1.81 | -0.06 | -3.21% | 1,800 |
| Feb 6, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 0.00 | 0.00% | 2,800 |
| Feb 5, 2025 | 1.73 | 1.94 | 1.73 | 1.87 | 0.06 | 3.31% | 2,712 |
| Feb 4, 2025 | 1.96 | 1.96 | 1.81 | 1.81 | 0.01 | 0.56% | 2,942 |
| Feb 3, 2025 | 1.79 | 1.93 | 1.78 | 1.80 | -0.06 | -3.23% | 1,500 |
| Jan 31, 2025 | 2.01 | 2.01 | 1.68 | 1.86 | 0.00 | 0.00% | 10,000 |
| Jan 30, 2025 | 1.80 | 1.90 | 1.78 | 1.86 | 0.02 | 1.09% | 4,800 |
| Jan 29, 2025 | 1.79 | 1.84 | 1.78 | 1.84 | 0.03 | 1.66% | 3,600 |
| Jan 28, 2025 | 1.87 | 1.90 | 1.78 | 1.81 | 0.03 | 1.69% | 13,500 |
| Jan 27, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | -0.06 | -3.26% | 3,700 |
| Jan 24, 2025 | 1.55 | 2.02 | 1.55 | 1.84 | 0.26 | 16.46% | 43,431 |
| Jan 23, 2025 | 1.64 | 1.65 | 1.56 | 1.58 | 0.00 | 0.00% | 6,812 |
| Jan 22, 2025 | 1.52 | 1.63 | 1.52 | 1.58 | -0.07 | -4.24% | 1,200 |
| Jan 21, 2025 | 1.60 | 1.65 | 1.46 | 1.65 | 0.07 | 4.43% | 13,517 |
| Jan 17, 2025 | 1.63 | 1.65 | 1.58 | 1.58 | 0.02 | 1.28% | 2,746 |
| Jan 16, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | -0.12 | -7.14% | 1,201 |