BT Brands, Inc. (BTBD) NASDAQ

Currency In USD

BTBD Historical Return

If you invested $1000 in BT Brands, Inc. (BTBD) since IPO date, it would be worth $354.55 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $861.88, while $1000 invested 1 year ago would be worth $906.98. This corresponds to total returns of -64.55%, -13.81%, -9.3%, respectively, with annualized returns of -18.73%, -4.84%, -9.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTBD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	1.61	1.56	1.56	1.63	1.56	9,727
November 09, 2026	1.59	1.64	1.64	1.72	1.59	1,810
November 06, 2026	1.61	1.56	1.56	1.61	1.55	6,484
November 05, 2026	1.68	1.59	1.59	1.68	1.57	8,848
November 04, 2026	1.74	1.77	1.77	1.83	1.74	11,162
November 03, 2026	1.64	1.74	1.74	1.84	1.64	5,817
November 02, 2026	1.7	1.81	1.81	1.87	1.7	3,611
October 30, 2026	1.73	1.84	1.84	1.84	1.73	8,095
October 29, 2026	1.73	1.83	1.83	1.85	1.65	19,130
October 28, 2026	1.77	1.88	1.88	1.89	1.77	16,146
October 27, 2026	1.71	1.72	1.72	1.74	1.71	26,653
October 26, 2026	1.66	1.64	1.64	1.69	1.6	3,847
October 23, 2026	1.6	1.66	1.66	1.72	1.6	12,551
October 22, 2026	1.65	1.7	1.7	1.74	1.65	12,693
October 21, 2026	1.78	1.76	1.76	1.78	1.67	5,100
October 20, 2026	1.64	1.78	1.78	1.84	1.64	24,146
October 19, 2026	1.69	1.67	1.67	1.8	1.6	7,830
October 16, 2026	1.66	1.63	1.63	1.73	1.63	6,322
October 15, 2026	1.67	1.7	1.7	1.77	1.67	11,733
October 14, 2026	1.63	1.72	1.72	1.72	1.63	14,546
October 13, 2026	1.74	1.76	1.76	1.76	1.6	10,357
October 12, 2026	1.68	1.64	1.64	1.77	1.55	43,507
October 09, 2026	1.64	1.69	1.69	1.69	1.64	16,146
October 08, 2026	1.63	1.71	1.71	1.74	1.6	21,000
October 07, 2026	1.64	1.64	1.64	1.65	1.64	3,717
October 06, 2026	1.89	1.67	1.67	1.9	1.62	54,425
October 05, 2026	1.91	1.88	1.88	1.92	1.87	11,568
October 02, 2026	1.88	1.87	1.87	1.88	1.81	1,912
October 01, 2026	1.76	1.85	1.85	1.85	1.75	11,071
September 30, 2026	1.79	1.86	1.86	1.87	1.79	26,267
September 29, 2026	1.89	1.85	1.85	1.89	1.71	26,932
September 28, 2026	1.86	1.89	1.89	1.93	1.86	7,947
September 25, 2026	1.88	1.94	1.94	1.96	1.7	43,380
September 24, 2026	1.81	1.87	1.87	1.87	1.79	18,182
September 23, 2026	1.79	1.84	1.84	1.84	1.78	7,234
September 22, 2026	1.74	1.77	1.77	1.77	1.73	9,962
September 21, 2026	1.75	1.74	1.74	1.75	1.71	2,729
September 18, 2026	1.76	1.8	1.8	1.85	1.76	34,959
September 17, 2026	1.72	1.7	1.7	1.72	1.7	5,674
September 16, 2026	1.69	1.7	1.7	1.72	1.55	17,778
September 15, 2026	1.73	1.72	1.72	1.79	1.7	4,273
September 11, 2026	1.73	1.74	1.74	1.75	1.64	27,220
September 10, 2026	1.77	1.77	1.77	1.8	1.75	42,000
September 09, 2026	1.84	1.79	1.79	1.84	1.6	12,882
September 08, 2026	1.8	1.85	1.85	1.87	1.77	73,772
September 04, 2026	1.68	1.82	1.82	1.82	1.68	60,440
September 03, 2026	1.54	1.71	1.71	1.71	1.54	48,193
September 02, 2026	1.49	1.52	1.52	1.57	1.48	16,598
September 01, 2026	1.45	1.5	1.5	1.56	1.45	58,898
August 31, 2026	1.43	1.53	1.53	1.56	1.42	71,927
August 28, 2026	1.42	1.48	1.48	1.48	1.41	71,813
August 27, 2026	1.39	1.42	1.42	1.42	1.39	26,192
August 26, 2026	1.26	1.37	1.37	1.4	1.26	47,104
August 25, 2026	1.33	1.36	1.36	1.36	1.33	14,478
August 24, 2026	1.28	1.34	1.34	1.37	1.28	49,510
August 21, 2026	1.3	1.31	1.31	1.33	1.27	40,893
August 20, 2026	1.26	1.26	1.26	1.31	1.25	6,083
August 19, 2026	1.29	1.28	1.28	1.32	1.26	28,523
August 18, 2026	1.23	1.26	1.26	1.27	1.19	14,373
August 17, 2026	1.24	1.22	1.22	1.26	1.22	27,634