If you invested $1000 in BT Brands, Inc. (BTBD) since IPO date, it would be worth $297.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $564.66, while $1000 invested 1 year ago would be worth $744.32. This corresponds to total returns of -70.23%, -43.53%, -25.57%, respectively, with annualized returns of -22.4%, -17.33%, -25.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 1.12 | 1.14 | 1.14 | 1.18 | 1.12 | 36,449 |
| July 24, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.1 | 1,452 |
| July 23, 2026 | 1.1 | 1.12 | 1.12 | 1.17 | 1.1 | 5,824 |
| July 22, 2026 | 1.12 | 1.14 | 1.14 | 1.16 | 1.09 | 2,563 |
| July 21, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.12 | 3,865 |
| July 20, 2026 | 1.1 | 1.11 | 1.11 | 1.12 | 1.08 | 9,107 |
| July 17, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.11 | 2,556 |
| July 16, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.11 | 7,761 |
| July 15, 2026 | 1.19 | 1.19 | 1.19 | 1.22 | 1.17 | 7,783 |
| July 14, 2026 | 1.13 | 1.15 | 1.15 | 1.22 | 1.08 | 68,246 |
| July 13, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.08 | 6,313 |
| July 10, 2026 | 1.09 | 1.11 | 1.11 | 1.12 | 1.06 | 5,353 |
| July 09, 2026 | 1.07 | 1.05 | 1.05 | 1.08 | 1.05 | 38,468 |
| July 08, 2026 | 1.05 | 1.04 | 1.04 | 1.09 | 1.04 | 16,631 |
| July 07, 2026 | 1.13 | 1.07 | 1.07 | 1.13 | 1.06 | 7,035 |
| July 06, 2026 | 1.05 | 1.07 | 1.07 | 1.13 | 1.05 | 69,781 |
| July 02, 2026 | 1.09 | 1.08 | 1.08 | 1.11 | 1.08 | 5,316 |
| July 01, 2026 | 1.06 | 1.08 | 1.08 | 1.14 | 1.06 | 26,034 |
| June 30, 2026 | 1.09 | 1.07 | 1.07 | 1.11 | 1.05 | 5,626 |
| June 29, 2026 | 1.08 | 1.11 | 1.11 | 1.13 | 1.07 | 92,444 |
| June 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 9,299 |
| June 25, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.03 | 38,827 |
| June 24, 2026 | 1.04 | 1.09 | 1.09 | 1.09 | 1.04 | 36,189 |
| June 23, 2026 | 1.05 | 1.05 | 1.05 | 1.1 | 1.04 | 35,795 |
| 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 |