If you invested $1000 in BT Brands, Inc. (BTBD) since IPO date, it would be worth $240.91 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $407.69, while $1000 invested 1 year ago would be worth $828.13. This corresponds to total returns of -75.91%, -59.23%, -17.19%, respectively, with annualized returns of -26.56%, -25.83%, -17.19%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.11 | 1.06 | 1.06 | 1.11 | 1.06 | 108,735 |
| June 18, 2026 | 1.16 | 1.13 | 1.13 | 1.18 | 1.08 | 47,165 |
| June 17, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.13 | 29,275 |
| June 16, 2026 | 1.17 | 1.15 | 1.15 | 1.19 | 1.14 | 48,593 |
| June 15, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 9,390 |
| June 12, 2026 | 1.2 | 1.16 | 1.16 | 1.22 | 1.14 | 22,226 |
| June 11, 2026 | 1.13 | 1.16 | 1.16 | 1.18 | 1.12 | 11,528 |
| June 10, 2026 | 1.16 | 1.14 | 1.14 | 1.19 | 1.14 | 17,035 |
| June 09, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.16 | 37,237 |
| June 08, 2026 | 1.14 | 1.16 | 1.16 | 1.18 | 1.13 | 74,679 |
| June 05, 2026 | 1.18 | 1.14 | 1.14 | 1.22 | 1.14 | 0 |
| June 04, 2026 | 1.17 | 1.18 | 1.18 | 1.23 | 1.17 | 26,517 |
| June 03, 2026 | 1.17 | 1.19 | 1.19 | 1.24 | 1.16 | 96,347 |
| June 02, 2026 | 1.16 | 1.17 | 1.17 | 1.21 | 1.14 | 81,114 |
| June 01, 2026 | 1.12 | 1.14 | 1.14 | 1.19 | 1.12 | 80,096 |
| May 29, 2026 | 1.13 | 1.13 | 1.13 | 1.18 | 1.13 | 28,994 |
| May 28, 2026 | 1.12 | 1.15 | 1.15 | 1.17 | 1.11 | 53,117 |
| May 27, 2026 | 1.1 | 1.12 | 1.12 | 1.14 | 1.1 | 92,167 |
| May 26, 2026 | 1.14 | 1.12 | 1.12 | 1.15 | 1.12 | 9,819 |
| May 22, 2026 | 1.14 | 1.17 | 1.17 | 1.18 | 1.09 | 105,182 |
| May 21, 2026 | 1.1 | 1.18 | 1.18 | 1.18 | 1.1 | 109,478 |
| May 20, 2026 | 1.12 | 1.1 | 1.1 | 1.15 | 1.08 | 39,579 |
| May 19, 2026 | 1.11 | 1.08 | 1.08 | 1.16 | 1.08 | 85,985 |
| May 18, 2026 | 1.07 | 1.09 | 1.09 | 1.14 | 1.07 | 169,579 |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.13 | 1.06 | 72,902 |
| May 14, 2026 | 1.09 | 1.11 | 1.11 | 1.14 | 1.09 | 52,720 |
| May 13, 2026 | 1.09 | 1.11 | 1.11 | 1.13 | 1.05 | 177,491 |
| May 12, 2026 | 1.11 | 1.09 | 1.09 | 1.11 | 1.06 | 149,105 |
| May 11, 2026 | 1.09 | 1.1 | 1.1 | 1.14 | 1.03 | 457,653 |
| May 08, 2026 | 1.16 | 1.14 | 1.14 | 1.24 | 1.09 | 908,855 |
| May 07, 2026 | 1.78 | 1.76 | 1.76 | 1.79 | 1.75 | 65,716 |
| May 06, 2026 | 1.82 | 1.77 | 1.77 | 1.82 | 1.74 | 72,872 |
| May 05, 2026 | 1.81 | 1.78 | 1.78 | 1.83 | 1.77 | 92,299 |
| May 04, 2026 | 1.93 | 1.8 | 1.8 | 1.93 | 1.72 | 180,346 |
| May 01, 2026 | 1.86 | 1.95 | 1.95 | 1.97 | 1.83 | 171,594 |
| April 30, 2026 | 2.17 | 1.86 | 1.86 | 2.18 | 1.82 | 400,751 |
| April 29, 2026 | 2.22 | 2.25 | 2.25 | 2.31 | 2.07 | 876,812 |
| April 28, 2026 | 1.78 | 2.07 | 2.07 | 2.1 | 1.74 | 273,685 |
| April 27, 2026 | 1.81 | 1.77 | 1.77 | 1.87 | 1.76 | 61,111 |
| April 24, 2026 | 1.83 | 1.83 | 1.83 | 1.87 | 1.81 | 18,062 |
| April 23, 2026 | 1.94 | 1.82 | 1.82 | 1.95 | 1.78 | 55,593 |
| April 22, 2026 | 1.94 | 1.95 | 1.95 | 2.01 | 1.94 | 93,769 |
| April 21, 2026 | 2.21 | 1.89 | 1.89 | 2.22 | 1.89 | 248,241 |
| April 20, 2026 | 2.1 | 2.25 | 2.25 | 2.43 | 2.08 | 619,684 |
| April 17, 2026 | 1.93 | 2.17 | 2.17 | 2.2 | 1.89 | 513,459 |
| April 16, 2026 | 1.82 | 2.03 | 2.03 | 2.05 | 1.78 | 847,393 |
| April 15, 2026 | 1.72 | 1.81 | 1.81 | 1.87 | 1.63 | 896,195 |
| April 14, 2026 | 1.93 | 1.75 | 1.75 | 1.99 | 1.53 | 30.86M |
| April 13, 2026 | 1.66 | 1.71 | 1.71 | 1.76 | 1.63 | 132,498 |
| April 10, 2026 | 1.72 | 1.62 | 1.62 | 1.8 | 1.62 | 359,426 |
| April 09, 2026 | 1.85 | 1.76 | 1.76 | 1.86 | 1.73 | 215,393 |
| April 08, 2026 | 1.93 | 1.88 | 1.88 | 1.94 | 1.8 | 347,203 |
| April 07, 2026 | 2.07 | 1.95 | 1.95 | 2.15 | 1.73 | 1.01M |
| April 06, 2026 | 2.31 | 2.09 | 2.09 | 2.48 | 1.96 | 6.74M |
| April 02, 2026 | 1.74 | 1.89 | 1.89 | 1.98 | 1.7 | 455,592 |
| April 01, 2026 | 1.74 | 1.76 | 1.76 | 1.85 | 1.64 | 140,538 |
| March 31, 2026 | 1.63 | 1.75 | 1.75 | 1.82 | 1.48 | 432,548 |
| March 30, 2026 | 1.69 | 1.58 | 1.58 | 1.69 | 1.47 | 258,750 |
| March 27, 2026 | 1.6 | 1.66 | 1.66 | 1.67 | 1.55 | 316,670 |
| March 26, 2026 | 2.15 | 1.71 | 1.71 | 2.26 | 1.6 | 2.36M |