BT Brands Inc. (BTBD)
NASDAQ: BTBD
· Real-Time Price · USD
1.84
-0.04 (-2.13%)
At close: Oct 15, 2025, 3:59 PM
1.81
-1.63%
After-hours: Oct 15, 2025, 06:39 PM EDT
BTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | 3.30% | 35,555 |
| Oct 13, 2025 | 1.81 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 71,000 |
| Oct 10, 2025 | 1.94 | 2.02 | 1.83 | 1.84 | 1.84 | -3.66% | 127,010 |
| Oct 9, 2025 | 1.85 | 1.92 | 1.83 | 1.91 | 1.91 | 2.69% | 182,843 |
| Oct 8, 2025 | 1.91 | 1.95 | 1.86 | 1.86 | 1.86 | -1.06% | 92,837 |
| Oct 7, 2025 | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | 1.62% | 113,648 |
| Oct 6, 2025 | 1.84 | 1.90 | 1.82 | 1.85 | 1.85 | -2.12% | 67,000 |
| Oct 3, 2025 | 2.15 | 2.15 | 1.89 | 1.89 | 1.89 | -10.43% | 198,235 |
| Oct 2, 2025 | 2.05 | 2.11 | 2.00 | 2.11 | 2.11 | 4.98% | 171,438 |
| Oct 1, 2025 | 2.01 | 2.05 | 1.94 | 2.01 | 2.01 | 1.52% | 177,800 |
| Sep 30, 2025 | 1.86 | 2.01 | 1.80 | 1.98 | 1.98 | 10.00% | 355,222 |
| Sep 29, 2025 | 1.85 | 1.87 | 1.80 | 1.80 | 1.80 | -4.26% | 104,325 |
| Sep 26, 2025 | 1.81 | 1.93 | 1.76 | 1.88 | 1.88 | 5.03% | 192,600 |
| Sep 25, 2025 | 1.81 | 1.84 | 1.67 | 1.79 | 1.79 | -4.28% | 242,000 |
| Sep 24, 2025 | 1.69 | 1.91 | 1.64 | 1.87 | 1.87 | 13.33% | 698,907 |
| Sep 23, 2025 | 1.66 | 1.67 | 1.58 | 1.65 | 1.65 | 2.48% | 313,500 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.54 | 1.61 | 1.61 | 3.21% | 136,711 |
| Sep 19, 2025 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -0.64% | 106,408 |
| Sep 18, 2025 | 1.69 | 1.69 | 1.57 | 1.57 | 1.57 | -5.99% | 280,800 |
| Sep 17, 2025 | 1.70 | 1.73 | 1.60 | 1.67 | 1.67 | -1.18% | 249,343 |
Page 1 of 49