BT Brands, Inc. (BTBD) NASDAQ

1.69

-0.01(-0.59%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 20251.811.691.691.811.6689,226
September 11, 20251.781.71.71.871.61253,047
September 10, 20251.921.721.721.931.72179,352
September 09, 20251.91.91.921.85158,017
September 08, 20252.22222.451.87461,800
September 05, 20252.692.32.32.72.3475,165
September 04, 20252.912.872.873.12.272.41M
September 03, 20253.963.033.034.52.8105.55M
September 02, 20251.81.851.851.871.6416,112
August 29, 20251.81.841.841.891.833,300
August 28, 20251.851.81.81.881.6678,318
August 27, 20251.851.831.831.891.7953,100
August 26, 20251.751.771.771.81.7272,743
August 25, 20251.771.81.81.861.7166,300
August 22, 20251.691.761.761.821.59176,094
August 21, 20251.571.711.711.81.5109,000
August 20, 20251.61.531.531.641.5147,300
August 19, 20251.561.541.541.621.5246,810
August 18, 20251.61.581.581.661.5492,800
August 15, 20251.631.61.61.661.5579,444
August 14, 20251.641.61.61.721.671,600
August 13, 20251.691.661.661.711.58214,944
August 12, 20251.891.781.781.891.7107,076
August 11, 20251.861.851.851.871.69182,018
August 08, 20252.231.991.992.231.851.51M
August 07, 20252.082.122.122.32.04219,607
August 06, 20252.642.182.182.671.991.17M
August 05, 20252.332.622.622.672.331.44M
August 04, 20252.092.752.755.62.05127.18M
August 01, 20251.521.641.641.871.34113,480
July 31, 20251.521.491.491.561.4914,526
July 30, 20251.51.571.571.581.459,500
July 29, 20251.551.481.481.631.4610,100
July 28, 20251.31.541.541.611.362,800
July 25, 20251.31.271.271.371.2711,400
July 24, 20251.341.261.261.341.266,400
July 23, 20251.231.261.261.261.231,836
July 22, 20251.211.261.261.291.26,725
July 21, 20251.211.211.211.221.211,600
July 18, 20251.231.221.221.251.221,845
July 17, 20251.21.221.221.251.23,325
July 16, 20251.221.21.21.231.0522,301
July 15, 20251.261.261.261.261.221,023
July 14, 20251.221.221.221.241.211,600
July 11, 20251.171.191.191.241.176,800
July 10, 20251.281.31.31.31.281,108
July 09, 20251.291.271.271.291.273,729
July 08, 20251.311.271.271.331.1513,335
July 07, 20251.31.311.311.361.31,800
July 03, 20251.31.31.31.321.31,110
July 02, 20251.41.371.371.491.3725,504
July 01, 20251.351.361.361.421.351,900
June 30, 20251.341.321.321.341.324,200
June 27, 20251.331.331.331.331.331,041
June 26, 20251.331.331.331.331.332,242
June 25, 20251.331.361.361.361.331,124
June 24, 20251.31.351.351.361.31,433
June 23, 20251.281.281.281.281.28543
June 20, 20251.371.371.371.371.3710
June 18, 20251.371.371.371.371.37299
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved