BT Brands, Inc. - BTBDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.29	0.29	0.29	0.29	0.29	500
September 25, 2025	0.18	0.24	0.24	0.24	0.18	962
September 24, 2025	0.25	0.27	0.27	0.28	0.13	31,408
September 19, 2025	0.25	0.27	0.27	0.27	0.25	1,087
September 18, 2025	0.34	0.34	0.34	0.34	0.26	1,571
September 17, 2025	0.24	0.24	0.24	0.24	0.24	377
September 16, 2025	0.4	0.4	0.4	0.4	0.4	377
September 15, 2025	0.46	0.46	0.46	0.46	0.46	537
September 11, 2025	0.32	0.32	0.32	0.32	0.32	100
September 09, 2025	0.4	0.4	0.4	0.4	0.4	382
September 08, 2025	0.43	0.43	0.43	0.43	0.43	62
September 05, 2025	0.39	0.43	0.43	0.43	0.39	52
September 04, 2025	0.36	0.39	0.39	0.39	0.39	8,232
September 03, 2025	0.54	0.38	0.38	0.72	0.36	226,288
September 02, 2025	0.33	0.33	0.33	0.33	0.33	1,110
August 29, 2025	0.4	0.4	0.4	0.4	0.4	225
August 28, 2025	0.4	0.33	0.33	0.4	0.25	2,068
August 26, 2025	0.42	0.43	0.43	0.43	0.36	527
August 25, 2025	0.34	0.43	0.43	0.55	0.33	15,285
August 22, 2025	0.26	0.26	0.26	0.27	0.25	3,480
August 21, 2025	0.27	0.26	0.26	0.27	0.26	142
August 19, 2025	0.23	0.26	0.26	0.26	0.23	1,575
August 18, 2025	0.21	0.21	0.21	0.21	0.21	3
August 15, 2025	0.24	0.26	0.26	0.32	0.24	603
August 14, 2025	0.17	0.17	0.17	0.17	0.17	11
August 13, 2025	0.24	0.2	0.2	0.3	0.18	1,827
August 12, 2025	0.38	0.21	0.21	0.38	0.2	712
August 11, 2025	0.3	0.3	0.3	0.3	0.3	310
August 08, 2025	0.2	0.39	0.39	0.39	0.2	3,773
August 06, 2025	0.31	0.34	0.34	0.39	0.31	5,189
August 05, 2025	0.4	0.4	0.4	0.5	0.25	19,148
August 04, 2025	0.1	0.4	0.4	0.78	0.1	666,585
August 01, 2025	0.08	0.08	0.08	0.08	0.08	1,530
July 29, 2025	0.07	0.06	0.06	0.08	0.04	5,282
July 28, 2025	0.04	0.06	0.06	0.06	0.04	6,869
July 25, 2025	0.05	0.05	0.05	0.05	0.05	481
July 17, 2025	0.05	0.05	0.05	0.05	0.05	100
July 14, 2025	0.04	0.04	0.04	0.04	0.04	900
July 09, 2025	0.05	0.04	0.04	0.05	0.04	283
July 08, 2025	0.04	0.04	0.04	0.04	0.04	6,000
July 07, 2025	0.04	0.04	0.04	0.04	0.04	3,700
July 02, 2025	0.04	0.04	0.04	0.04	0.04	1,000
July 01, 2025	0.04	0.04	0.04	0.04	0.04	10,741
June 30, 2025	0.04	0.04	0.04	0.04	0.04	2,813
June 26, 2025	0.04	0.04	0.04	0.04	0.04	4
June 25, 2025	0.04	0.04	0.04	0.04	0.04	2,000
June 20, 2025	0.04	0.04	0.04	0.04	0.04	8,458
June 17, 2025	0.05	0.04	0.04	0.05	0.04	10,600
June 16, 2025	0.05	0.05	0.05	0.05	0.05	2,181
June 13, 2025	0.06	0.06	0.06	0.06	0.06	4,010
June 12, 2025	0.05	0.05	0.05	0.05	0.05	18,764
June 11, 2025	0.08	0.05	0.05	0.08	0.05	3,810
June 10, 2025	0.04	0.04	0.04	0.04	0.04	1,200
June 06, 2025	0.08	0.08	0.08	0.08	0.08	9,900
June 02, 2025	0.07	0.07	0.07	0.07	0.07	14
May 30, 2025	0.05	0.07	0.07	0.07	0.05	12,617
May 29, 2025	0.04	0.07	0.07	0.07	0.04	1,164

BT Brands, Inc. (BTBDW) NASDAQ