BT Brands Inc. (BTBD)
NASDAQ: BTBD
· Real-Time Price · USD
1.72
-0.18 (-9.47%)
At close: Sep 10, 2025, 3:59 PM
1.68
-2.33%
After-hours: Sep 10, 2025, 07:55 PM EDT
BTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.90 | 2.00 | 1.85 | 1.90 | 1.90 | -5.00% | 160,032 |
| Sep 8, 2025 | 2.22 | 2.45 | 1.87 | 2.00 | 2.00 | -13.04% | 461,800 |
| Sep 5, 2025 | 2.86 | 2.86 | 2.30 | 2.30 | 2.30 | -19.86% | 494,400 |
| Sep 4, 2025 | 2.91 | 3.10 | 2.27 | 2.87 | 2.87 | -5.28% | 2,405,300 |
| Sep 3, 2025 | 3.96 | 4.50 | 2.80 | 3.03 | 3.03 | 63.78% | 105,546,300 |
| Sep 2, 2025 | 1.80 | 1.87 | 1.64 | 1.85 | 1.85 | 0.54% | 16,112 |
| Aug 29, 2025 | 1.80 | 1.89 | 1.80 | 1.84 | 1.84 | 2.22% | 33,300 |
| Aug 28, 2025 | 1.85 | 1.88 | 1.66 | 1.80 | 1.80 | -1.64% | 78,318 |
| Aug 27, 2025 | 1.85 | 1.89 | 1.79 | 1.83 | 1.83 | 3.39% | 53,100 |
| Aug 26, 2025 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | -1.67% | 72,743 |
| Aug 25, 2025 | 1.77 | 1.86 | 1.71 | 1.80 | 1.80 | 2.27% | 66,300 |
| Aug 22, 2025 | 1.69 | 1.82 | 1.59 | 1.76 | 1.76 | 2.92% | 176,100 |
| Aug 21, 2025 | 1.57 | 1.80 | 1.50 | 1.71 | 1.71 | 11.76% | 109,000 |
| Aug 20, 2025 | 1.60 | 1.64 | 1.51 | 1.53 | 1.53 | -0.65% | 47,300 |
| Aug 19, 2025 | 1.56 | 1.62 | 1.52 | 1.54 | 1.54 | -2.53% | 46,810 |
| Aug 18, 2025 | 1.60 | 1.66 | 1.54 | 1.58 | 1.58 | -1.25% | 92,800 |
| Aug 15, 2025 | 1.63 | 1.66 | 1.55 | 1.60 | 1.60 | 0.00% | 79,444 |
| Aug 14, 2025 | 1.64 | 1.72 | 1.60 | 1.60 | 1.60 | -3.61% | 71,600 |
| 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 |