BT Brands Inc. (BTBDW)
0.04
-0.00 (-2.91%)
At close: Mar 06, 2025, 2:46 PM
0.04
0.00%
After-hours: Mar 06, 2025, 02:46 PM EST
BTBDW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 311 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.01 | 25.00% | 2,438 |
| Mar 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 4,562 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 100 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.03 | 100.00% | 200 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 14,600 |
| Feb 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.03 | 60.00% | 100 |
| Feb 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | -0.03 | -37.50% | 210 |
| Jan 29, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.04 | 100.00% | 600 |
| Jan 28, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | -0.02 | -33.33% | 11,614 |
| Jan 27, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 12,989 |
| Jan 24, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | -0.01 | -11.11% | 13,987 |
| Jan 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 1,105 |
| Jan 8, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.04 | 80.00% | 1,365 |
| Jan 7, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | -0.04 | -44.44% | 8,574 |
| Jan 3, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 225 |
| Dec 30, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.04 | 80.00% | 984 |
| Dec 27, 2024 | 0.09 | 0.09 | 0.05 | 0.05 | -0.04 | -44.44% | 7,800 |
| Dec 26, 2024 | 0.05 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 300 |
| Dec 24, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.04 | 80.00% | 3,360 |
| Dec 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57% | 300 |
| Dec 20, 2024 | 0.09 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 52,450 |
| Dec 19, 2024 | 0.06 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 64,215 |
| Nov 25, 2024 | 0.05 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 4,016 |
| Nov 21, 2024 | 0.05 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 8,000 |
| Nov 5, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 2,100 |
| Nov 1, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.02 | 28.57% | 205 |
| Oct 29, 2024 | 0.06 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 1,919 |
| Oct 25, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | -0.01 | -12.50% | 7,860 |
| Oct 24, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.02 | 33.33% | 821 |
| Oct 23, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | -0.02 | -25.00% | 10,600 |
| Oct 15, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.02 | 33.33% | 400 |
| Oct 14, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | -0.03 | -33.33% | 200 |
| Oct 1, 2024 | 0.07 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 2,000 |
| Sep 12, 2024 | 0.05 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 600 |
| Sep 9, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 100 |
| Sep 6, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | 0.01 | 12.50% | 4,326 |
| Sep 4, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | 0.01 | 14.29% | 5,272 |
| Sep 3, 2024 | 0.07 | 0.08 | 0.07 | 0.07 | 0.01 | 16.67% | 6,453 |
| Aug 30, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | -0.02 | -25.00% | 608 |
| Aug 29, 2024 | 0.07 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1,102 |
| Aug 28, 2024 | 0.08 | 0.10 | 0.06 | 0.09 | 0.01 | 12.50% | 29,230 |
| Aug 26, 2024 | 0.09 | 0.10 | 0.07 | 0.08 | 0.01 | 14.29% | 2,612 |
| Aug 22, 2024 | 0.08 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 6,648 |
| Aug 21, 2024 | 0.05 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 5,707 |
| Aug 20, 2024 | 0.06 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 4,100 |
| Aug 19, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 700 |
| Aug 15, 2024 | 0.08 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 2,094 |
| Aug 14, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 300 |
| Aug 13, 2024 | 0.06 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 17,196 |