BT Brands, Inc. - Common Stock (BTBD)
2.6200
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 6th, 9:06 AM EDT
Historical Prices For BT Brands, Inc. - Common Stock (BTBD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2025 | 2.33 | 2.67 | 2.33 | 2.62 | 1,422,624 | 2.62 |
| 8/04/2025 | 2.09 | 2.75 | 2.05 | 2.75 | 127,783,144 | 2.75 |
| 8/01/2025 | 1.52 | 1.87 | 1.34 | 1.64 | 113,480 | 1.64 |
| 7/31/2025 | 1.52 | 1.56 | 1.49 | 1.49 | 14,526 | 1.49 |
| 7/30/2025 | 1.50 | 1.58 | 1.45 | 1.57 | 9,500 | 1.57 |
| 7/29/2025 | 1.55 | 1.63 | 1.46 | 1.48 | 10,057 | 1.48 |
| 7/28/2025 | 1.30 | 1.61 | 1.30 | 1.54 | 62,793 | 1.54 |
| 7/25/2025 | 1.29 | 1.37 | 1.27 | 1.27 | 11,390 | 1.27 |
| 7/24/2025 | 1.34 | 1.34 | 1.26 | 1.26 | 6,359 | 1.26 |
| 7/23/2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1,836 | 1.26 |
| 7/22/2025 | 1.21 | 1.29 | 1.20 | 1.26 | 6,725 | 1.26 |
| 7/21/2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1,569 | 1.21 |
| 7/18/2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1,845 | 1.22 |
| 7/17/2025 | 1.20 | 1.25 | 1.20 | 1.22 | 3,325 | 1.22 |
| 7/16/2025 | 1.22 | 1.23 | 1.05 | 1.20 | 22,301 | 1.20 |
| 7/15/2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1,023 | 1.26 |
| 7/14/2025 | 1.22 | 1.24 | 1.21 | 1.22 | 1,551 | 1.22 |
| 7/11/2025 | 1.17 | 1.24 | 1.17 | 1.19 | 6,794 | 1.19 |
| 7/10/2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1,108 | 1.30 |
| 7/09/2025 | 1.29 | 1.29 | 1.27 | 1.27 | 3,729 | 1.27 |
| 7/08/2025 | 1.31 | 1.33 | 1.15 | 1.27 | 13,335 | 1.27 |
| 7/07/2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1,754 | 1.31 |
| 7/03/2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1,110 | 1.30 |
| 7/02/2025 | 1.40 | 1.49 | 1.37 | 1.37 | 25,504 | 1.37 |
| 7/01/2025 | 1.35 | 1.42 | 1.35 | 1.35 | 1,872 | 1.35 |
| 6/30/2025 | 1.33 | 1.34 | 1.32 | 1.32 | 4,197 | 1.32 |
| 6/27/2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1,041 | 1.33 |
| 6/26/2025 | 1.33 | 1.33 | 1.33 | 1.33 | 2,242 | 1.33 |
| 6/25/2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1,124 | 1.36 |
| 6/24/2025 | 1.30 | 1.36 | 1.30 | 1.35 | 1,433 | 1.35 |
| 6/23/2025 | 1.28 | 1.28 | 1.28 | 1.28 | 543 | 1.28 |
| 6/16/2025 | 1.40 | 0.00 | 1.40 | 1.37 | 191 | 1.37 |
| 6/13/2025 | 1.34 | 1.40 | 1.26 | 1.40 | 809 | 1.40 |
| 6/11/2025 | 1.43 | 0.00 | 1.43 | 1.43 | 86 | 1.43 |
| 6/10/2025 | 1.41 | 1.43 | 1.36 | 1.43 | 3,030 | 1.43 |
| 6/09/2025 | 1.42 | 1.42 | 1.42 | 1.42 | 670 | 1.42 |
| 6/06/2025 | 1.33 | 1.38 | 1.32 | 1.38 | 1,433 | 1.38 |
| 6/05/2025 | 1.35 | 1.35 | 1.35 | 1.35 | 414 | 1.35 |
| 6/04/2025 | 1.34 | 1.37 | 1.31 | 1.35 | 3,344 | 1.35 |
| 6/03/2025 | 1.37 | 1.37 | 1.34 | 1.34 | 837 | 1.34 |
| 6/02/2025 | 1.32 | 1.40 | 1.26 | 1.26 | 6,057 | 1.26 |
| 5/30/2025 | 1.26 | 1.26 | 1.26 | 1.26 | 726 | 1.26 |
| 5/29/2025 | 1.35 | 1.35 | 1.35 | 1.35 | 403 | 1.35 |
| 5/28/2025 | 1.31 | 1.43 | 1.31 | 1.31 | 17,431 | 1.31 |
| 5/27/2025 | 1.33 | 1.33 | 1.28 | 1.28 | 2,263 | 1.28 |
| 5/23/2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1,532 | 1.30 |
| 5/22/2025 | 1.32 | 1.36 | 1.32 | 1.36 | 480 | 1.36 |
| 5/21/2025 | 1.27 | 1.43 | 1.27 | 1.38 | 8,785 | 1.38 |
| 5/20/2025 | 1.18 | 1.29 | 1.15 | 1.29 | 8,531 | 1.29 |
| 5/19/2025 | 1.05 | 1.25 | 1.05 | 1.25 | 13,823 | 1.25 |
| 5/16/2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1,005 | 1.00 |
| 5/15/2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1,708 | 1.05 |
| 5/14/2025 | 1.05 | 1.05 | 1.03 | 1.03 | 990 | 1.03 |
| 5/13/2025 | 1.08 | 1.08 | 1.05 | 1.05 | 7,395 | 1.05 |
| 5/12/2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1,563 | 1.06 |
| 5/09/2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1,444 | 1.13 |
| 5/07/2025 | 1.11 | 0.00 | 1.18 | 1.18 | 66 | 1.18 |
| 5/06/2025 | 1.05 | 1.12 | 1.05 | 1.11 | 5,351 | 1.11 |