BT Brands, Inc. - Common Stock (BTBD)
1.4100
-0.1000 (-6.62%)
NASDAQ · Last Trade: Mar 17th, 6:23 PM EDT
Historical Prices For BT Brands, Inc. - Common Stock (BTBD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 1.45 | 1.55 | 1.42 | 1.51 | 98,670 | 1.51 |
| 3/13/2026 | 1.41 | 1.45 | 1.40 | 1.45 | 24,007 | 1.45 |
| 3/12/2026 | 1.50 | 1.50 | 1.39 | 1.44 | 34,405 | 1.44 |
| 3/11/2026 | 1.45 | 1.49 | 1.35 | 1.41 | 152,554 | 1.41 |
| 3/10/2026 | 1.68 | 1.71 | 1.47 | 1.51 | 371,780 | 1.51 |
| 3/09/2026 | 1.71 | 1.99 | 1.63 | 1.70 | 1,627,998 | 1.70 |
| 3/06/2026 | 1.32 | 1.59 | 1.31 | 1.54 | 527,432 | 1.54 |
| 3/05/2026 | 1.31 | 1.37 | 1.30 | 1.37 | 59,006 | 1.37 |
| 3/04/2026 | 1.27 | 1.31 | 1.23 | 1.31 | 13,385 | 1.31 |
| 3/03/2026 | 1.23 | 1.28 | 1.22 | 1.27 | 28,245 | 1.27 |
| 3/02/2026 | 1.25 | 1.28 | 1.24 | 1.25 | 35,909 | 1.25 |
| 2/27/2026 | 1.26 | 1.30 | 1.25 | 1.29 | 18,238 | 1.29 |
| 2/26/2026 | 1.31 | 1.32 | 1.27 | 1.30 | 32,764 | 1.30 |
| 2/25/2026 | 1.31 | 1.31 | 1.25 | 1.31 | 60,531 | 1.31 |
| 2/24/2026 | 1.28 | 1.30 | 1.27 | 1.30 | 20,148 | 1.30 |
| 2/23/2026 | 1.32 | 1.34 | 1.28 | 1.32 | 58,577 | 1.32 |
| 2/20/2026 | 1.33 | 1.35 | 1.30 | 1.32 | 34,617 | 1.32 |
| 2/19/2026 | 1.38 | 1.44 | 1.33 | 1.35 | 101,073 | 1.35 |
| 2/18/2026 | 1.44 | 1.46 | 1.25 | 1.33 | 195,764 | 1.33 |
| 2/17/2026 | 1.20 | 1.39 | 1.16 | 1.32 | 320,735 | 1.32 |
| 2/13/2026 | 1.17 | 1.23 | 1.17 | 1.21 | 19,596 | 1.21 |
| 2/12/2026 | 1.24 | 1.24 | 1.15 | 1.17 | 15,845 | 1.17 |
| 2/11/2026 | 1.20 | 1.28 | 1.15 | 1.22 | 57,491 | 1.22 |
| 2/10/2026 | 1.30 | 1.30 | 1.20 | 1.20 | 15,272 | 1.20 |
| 2/09/2026 | 1.25 | 1.29 | 1.21 | 1.28 | 14,135 | 1.28 |
| 2/06/2026 | 1.21 | 1.28 | 1.21 | 1.26 | 19,057 | 1.26 |
| 2/05/2026 | 1.25 | 1.27 | 1.21 | 1.21 | 29,272 | 1.21 |
| 2/04/2026 | 1.31 | 1.31 | 1.26 | 1.27 | 21,171 | 1.27 |
| 2/03/2026 | 1.33 | 1.43 | 1.28 | 1.28 | 16,424 | 1.28 |
| 2/02/2026 | 1.31 | 1.39 | 1.31 | 1.33 | 7,822 | 1.33 |
| 1/30/2026 | 1.31 | 1.35 | 1.30 | 1.33 | 24,929 | 1.33 |
| 1/29/2026 | 1.44 | 1.46 | 1.33 | 1.34 | 50,700 | 1.34 |
| 1/28/2026 | 1.53 | 1.53 | 1.40 | 1.40 | 54,785 | 1.40 |
| 1/27/2026 | 1.58 | 1.58 | 1.46 | 1.49 | 30,325 | 1.49 |
| 1/26/2026 | 1.64 | 1.64 | 1.53 | 1.53 | 37,945 | 1.53 |
| 1/23/2026 | 1.56 | 1.70 | 1.56 | 1.60 | 80,952 | 1.60 |
| 1/22/2026 | 1.53 | 1.58 | 1.53 | 1.56 | 20,529 | 1.56 |
| 1/21/2026 | 1.45 | 1.55 | 1.45 | 1.48 | 10,064 | 1.48 |
| 1/20/2026 | 1.46 | 1.50 | 1.44 | 1.49 | 7,723 | 1.49 |
| 1/16/2026 | 1.50 | 1.51 | 1.45 | 1.47 | 43,167 | 1.47 |
| 1/15/2026 | 1.55 | 1.60 | 1.51 | 1.51 | 75,214 | 1.51 |
| 1/14/2026 | 1.45 | 1.57 | 1.45 | 1.50 | 9,077 | 1.50 |
| 1/13/2026 | 1.50 | 1.50 | 1.43 | 1.47 | 19,292 | 1.47 |
| 1/12/2026 | 1.56 | 1.56 | 1.48 | 1.50 | 8,375 | 1.50 |
| 1/09/2026 | 1.51 | 1.62 | 1.49 | 1.55 | 32,230 | 1.55 |
| 1/08/2026 | 1.49 | 1.54 | 1.47 | 1.51 | 29,758 | 1.51 |
| 1/07/2026 | 1.50 | 1.50 | 1.41 | 1.46 | 6,335 | 1.46 |
| 1/06/2026 | 1.38 | 1.50 | 1.38 | 1.48 | 33,634 | 1.48 |
| 1/05/2026 | 1.42 | 1.42 | 1.38 | 1.38 | 34,678 | 1.38 |
| 1/02/2026 | 1.41 | 1.46 | 1.35 | 1.45 | 33,372 | 1.45 |
| 12/31/2025 | 1.42 | 1.44 | 1.38 | 1.39 | 41,820 | 1.39 |
| 12/30/2025 | 1.42 | 1.43 | 1.39 | 1.40 | 29,798 | 1.40 |
| 12/29/2025 | 1.47 | 1.47 | 1.37 | 1.42 | 51,948 | 1.42 |
| 12/26/2025 | 1.41 | 1.44 | 1.38 | 1.44 | 16,774 | 1.44 |
| 12/24/2025 | 1.41 | 1.45 | 1.34 | 1.43 | 23,758 | 1.43 |
| 12/23/2025 | 1.37 | 1.41 | 1.32 | 1.41 | 61,527 | 1.41 |
| 12/22/2025 | 1.40 | 1.43 | 1.30 | 1.32 | 33,721 | 1.32 |
| 12/19/2025 | 1.39 | 1.42 | 1.29 | 1.36 | 68,512 | 1.36 |
| 12/18/2025 | 1.40 | 1.48 | 1.39 | 1.40 | 9,828 | 1.40 |