If you invested $1000 in BT Brands, Inc. (BTBD) since IPO date, it would be worth $397.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $833.33, while $1000 invested 1 year ago would be worth $1,005.75. This corresponds to total returns of -60.23%, -16.67%, 0.57%, respectively, with annualized returns of -17.01%, -5.9%, 0.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 1.26 | 1.27 | 1.27 | 1.32 | 1.25 | 38,381 |
| August 13, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.29 | 15,694 |
| August 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0 |
| August 11, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.21 | 0 |
| August 10, 2026 | 1.23 | 1.25 | 1.25 | 1.3 | 1.22 | 81,865 |
| August 07, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.2 | 11,346 |
| August 06, 2026 | 1.21 | 1.22 | 1.22 | 1.23 | 1.19 | 21,779 |
| August 05, 2026 | 1.21 | 1.2 | 1.2 | 1.25 | 1.2 | 29,666 |
| August 04, 2026 | 1.18 | 1.23 | 1.23 | 1.27 | 1.18 | 231,409 |
| August 03, 2026 | 1.2 | 1.18 | 1.18 | 1.2 | 1.14 | 6,687 |
| July 31, 2026 | 1.1 | 1.18 | 1.18 | 1.19 | 1.1 | 28,511 |
| July 30, 2026 | 1.12 | 1.17 | 1.17 | 1.2 | 1.07 | 61,237 |
| July 29, 2026 | 1.15 | 1.07 | 1.07 | 1.19 | 1.06 | 66,720 |
| July 28, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.16 | 55,367 |