BT Brands, Inc. (BTBDW) NASDAQ
0.20
+0.0185(+10.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.20
+0.0185(+10.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.18 | 0.2 | 0.2 | 0.2 | 0.18 | 1,500 |
| April 01, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 200 |
| March 31, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.14 | 5,635 |
| March 30, 2026 | 0.29 | 0.19 | 0.19 | 0.29 | 0.14 | 13,166 |
| March 26, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 801 |
| March 25, 2026 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 9,616 |
| March 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10 |
| March 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4 |
| March 18, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 |
| March 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 600 |
| March 16, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 2,760 |
| March 13, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0 |
| March 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3,358 |
| March 10, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 2,165 |
| March 09, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.16 | 22,535 |
| March 06, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.13 | 16,000 |
| March 04, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 870 |
| March 02, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8,709 |
| February 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 300 |
| February 26, 2026 | 0.13 | 0.14 | 0.14 | 0.14 | 0.13 | 3,878 |
| February 25, 2026 | 0.16 | 0.12 | 0.12 | 0.18 | 0.12 | 43,102 |
| February 24, 2026 | 0.15 | 0.13 | 0.13 | 0.15 | 0.13 | 300 |
| February 23, 2026 | 0.13 | 0.15 | 0.15 | 0.15 | 0.13 | 416 |
| February 18, 2026 | 0.13 | 0.15 | 0 | 0.15 | 0.13 | 2,154 |
| February 17, 2026 | 0.13 | 0.15 | 0 | 0.15 | 0.13 | 302 |
| February 13, 2026 | 0.15 | 0.13 | 0 | 0.15 | 0.13 | 400 |
| February 12, 2026 | 0.14 | 0.13 | 0 | 0.16 | 0.13 | 1,000 |
| February 11, 2026 | 0.17 | 0.13 | 0 | 0.17 | 0.13 | 4,177 |
| February 10, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.13 | 1,925 |
| February 09, 2026 | 0.17 | 0.13 | 0 | 0.17 | 0.13 | 4,012 |
| February 06, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 360 |
| February 05, 2026 | 0.13 | 0.14 | 0 | 0.17 | 0.13 | 4,700 |
| February 04, 2026 | 0.13 | 0.16 | 0 | 0.16 | 0.13 | 25,590 |
| February 02, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 126 |
| January 30, 2026 | 0.12 | 0.15 | 0 | 0.15 | 0.12 | 1,165 |
| January 29, 2026 | 0.13 | 0.12 | 0 | 0.15 | 0.1 | 5,550 |
| January 27, 2026 | 0.12 | 0.15 | 0 | 0.15 | 0.12 | 538 |
| January 23, 2026 | 0.1 | 0.15 | 0 | 0.15 | 0.09 | 4,249 |
| January 22, 2026 | 0.09 | 0.08 | 0 | 0.1 | 0.08 | 11,672 |
| January 21, 2026 | 0.09 | 0.09 | 0 | 0.15 | 0.09 | 1,545 |
| January 20, 2026 | 0.13 | 0.14 | 0 | 0.15 | 0.12 | 1,967 |
| January 16, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.09 | 3,683 |
| January 15, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 501 |
| January 14, 2026 | 0.12 | 0.12 | 0 | 0.12 | 0.12 | 1,525 |
| January 13, 2026 | 0.11 | 0.11 | 0 | 0.11 | 0.11 | 34 |
| January 12, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.14 | 2,000 |
| January 09, 2026 | 0.12 | 0.14 | 0 | 0.14 | 0.09 | 4,447 |
| January 08, 2026 | 0.08 | 0.15 | 0 | 0.15 | 0.08 | 2,737 |
| January 06, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 200 |
| January 05, 2026 | 0.1 | 0.13 | 0 | 0.15 | 0.1 | 9,549 |
| January 02, 2026 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 84 |
| December 31, 2025 | 0.05 | 0.11 | 0 | 0.11 | 0.05 | 5,711 |
| December 30, 2025 | 0.05 | 0.05 | 0 | 0.13 | 0.05 | 2,283 |
| December 29, 2025 | 0.11 | 0.08 | 0 | 0.11 | 0.08 | 1,100 |
| December 26, 2025 | 0.09 | 0.06 | 0 | 0.13 | 0.05 | 5,312 |
| December 24, 2025 | 0.13 | 0.11 | 0 | 0.13 | 0.11 | 1,546 |
| December 23, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 588 |
| December 22, 2025 | 0.11 | 0.1 | 0 | 0.13 | 0.1 | 1,068 |
| December 19, 2025 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 37 |
| December 15, 2025 | 0.1 | 0.1 | 0 | 0.1 | 0.1 | 7 |