BT Brands, Inc. (BTBDW) NASDAQ

Currency In USD

BTBDW Historical Return

If you invested $1000 in BT Brands, Inc. (BTBDW) since IPO date, it would be worth $42.79 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $328.94, while $1000 invested 1 year ago would be worth $150.39. This corresponds to total returns of -95.72%, -67.11%, -84.96%, respectively, with annualized returns of -48.69%, -30.95%, -84.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BTBDW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.06	0.06	0.06	0.06	0.06	106
July 30, 2026	0.03	0.04	0.04	0.04	0.03	3,430
July 29, 2026	0.03	0.03	0.03	0.03	0.03	4,872
July 28, 2026	0.04	0.03	0.03	0.04	0.03	11,497
July 27, 2026	0.04	0.04	0.04	0.04	0.04	3
July 23, 2026	0.04	0.04	0.04	0.04	0.04	4
July 22, 2026	0.04	0.04	0.04	0.04	0.04	3
July 21, 2026	0.04	0.04	0.04	0.04	0.04	3
July 20, 2026	0.04	0.04	0.04	0.04	0.04	17
July 17, 2026	0.05	0.05	0.05	0.05	0.05	366
July 16, 2026	0.27	0.04	0.04	0.27	0.04	166
July 15, 2026	0.04	0.04	0.04	0.04	0.04	3
July 14, 2026	0.04	0.04	0.04	0.04	0.04	2,477
July 13, 2026	0.04	0.04	0.04	0.04	0.04	11
July 10, 2026	0.27	0.04	0.04	0.27	0.04	107
July 09, 2026	0.05	0.05	0.05	0.05	0.05	3
July 08, 2026	0.06	0.06	0.06	0.06	0.06	206
July 07, 2026	0.06	0.06	0.06	0.06	0.06	0
July 06, 2026	0.05	0.04	0.04	0.27	0.04	594
July 02, 2026	0.05	0.05	0.05	0.05	0.05	3
July 01, 2026	0.05	0.05	0.05	0.05	0.05	3
June 30, 2026	0.27	0.04	0.04	0.27	0.04	713
June 29, 2026	0.05	0.05	0.05	0.06	0.05	3
June 26, 2026	0.04	0.04	0.04	0.04	0.04	101
June 25, 2026	0.06	0.06	0.06	0.06	0.06	40
June 24, 2026	0.27	0.05	0.05	0.27	0.05	5,015
June 22, 2026	0.04	0.04	0.04	0.04	0.04	1,999
June 17, 2026	0.04	0.04	0.04	0.04	0.04	1,450
June 16, 2026	0.04	0.04	0.04	0.04	0.04	1,360
June 15, 2026	0.05	0.04	0.04	0.05	0.04	200
June 12, 2026	0.04	0.04	0.04	0.04	0.04	411
June 09, 2026	0.27	0.05	0.05	0.27	0.05	3,200
June 08, 2026	0.07	0.07	0.07	0.07	0.07	0
June 05, 2026	0.07	0.07	0.07	0.27	0.04	1,200
June 04, 2026	0.07	0.07	0.07	0.07	0.07	0
June 02, 2026	0.06	0.07	0.07	0.07	0.06	299
May 29, 2026	0.05	0.04	0.04	0.05	0.04	2,728
May 28, 2026	0.07	0.07	0.07	0.07	0.07	200
May 27, 2026	0.07	0.07	0.07	0.07	0.07	200
May 26, 2026	0.08	0.07	0.07	0.08	0.05	979
May 22, 2026	0.07	0.07	0.07	0.07	0.07	303
May 19, 2026	0.08	0.08	0.08	0.08	0.08	20
May 15, 2026	0.06	0.06	0.06	0.06	0.06	20
May 14, 2026	0.05	0.05	0.05	0.05	0.05	0
May 13, 2026	0.05	0.05	0.05	0.07	0.05	3,716
May 12, 2026	0.05	0.05	0.05	0.06	0.05	12,111
May 11, 2026	0.07	0.05	0.05	0.07	0.05	1,318
May 08, 2026	0.1	0.05	0.05	0.11	0.05	40,058
May 07, 2026	0.13	0.16	0.16	0.16	0.09	5,000
May 06, 2026	0.09	0.16	0.16	0.16	0.09	3,036
May 05, 2026	0.09	0.15	0.15	0.15	0.09	300
May 04, 2026	0.08	0.16	0.16	0.16	0.08	7,515
May 01, 2026	0.08	0.14	0.14	0.14	0.08	400
April 30, 2026	0.1	0.14	0.14	0.14	0.1	3,607
April 29, 2026	0.1	0.16	0.16	0.16	0.04	21,331
April 28, 2026	0.2	0.2	0.2	0.2	0.17	4,851
April 27, 2026	0.24	0.24	0.24	0.24	0.24	420
April 23, 2026	0.19	0.22	0.22	0.22	0.18	20,826
April 22, 2026	0.18	0.24	0.24	0.24	0.18	2,587
April 21, 2026	0.21	0.21	0.21	0.21	0.21	4,364