ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BT Brands, Inc. - Common Stock (NQ: BTBD )

1.320 UNCHANGED
Streaming Delayed Price Updated: 11:30 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.530 1.680 1.530 1.650 1,142 +0.02(+1.23%)
Mar 27, 2024 1.630 1.630 1.630 1.630 950 -0.02(-1.21%)
Mar 26, 2024 1.640 1.670 1.640 1.650 1,717 +0.01(+0.61%)
Mar 25, 2024 1.730 1.730 1.640 1.640 1,207 -0.09(-5.20%)
Mar 22, 2024 1.690 1.730 1.640 1.730 1,223 +0.06(+3.59%)
Mar 20, 2024 1.670 120 +0.03(+1.83%)
Mar 19, 2024 1.690 1.690 1.640 1.640 1,478 -0.01(-0.61%)
Mar 18, 2024 1.680 1.680 1.650 1.650 617 -0.07(-4.07%)
Mar 15, 2024 1.690 1.720 1.620 1.720 1,163 -0.03(-1.71%)
Mar 14, 2024 1.650 1.750 1.640 1.750 778 +0.03(+1.74%)
Mar 13, 2024 1.700 1.840 1.700 1.720 5,585 +0.04(+2.38%)
Mar 12, 2024 1.990 1.990 1.680 1.680 3,498 -0.06(-3.45%)
Mar 11, 2024 1.740 1.770 1.740 1.740 1,077 +0.00(+0.00%)
Mar 08, 2024 1.890 1.970 1.730 1.740 3,804 -0.21(-10.91%)
Mar 07, 2024 1.953 1.953 1.953 1.953 1,235 +0.05(+2.79%)
Mar 06, 2024 1.870 1.900 1.870 1.900 659 +0.05(+2.70%)
Mar 04, 2024 1.850 475 +0.10(+5.72%)
Mar 01, 2024 1.810 1.810 1.670 1.750 6,917 +0.02(+1.21%)
Feb 29, 2024 1.780 1.780 1.710 1.729 4,704 -0.10(-5.51%)
Feb 28, 2024 1.700 1.845 1.700 1.830 628 +0.07(+3.97%)
Feb 27, 2024 1.720 1.820 1.720 1.760 7,636 -0.19(-9.74%)
Feb 26, 2024 1.960 2.070 1.730 1.950 2,972 -0.13(-6.25%)
Feb 23, 2024 1.880 2.080 1.700 2.080 2,931 +0.20(+10.64%)
Feb 22, 2024 1.850 1.880 1.850 1.880 557 +0.03(+1.90%)
Feb 21, 2024 1.800 1.950 1.800 1.845 4,623 -0.10(-5.38%)
Feb 20, 2024 1.890 1.950 1.800 1.950 9,191 -0.04(-2.01%)
Feb 16, 2024 1.930 1.990 1.890 1.990 1,475 -0.04(-1.97%)
Feb 15, 2024 1.860 2.030 1.860 2.030 2,645 +0.14(+7.41%)
Feb 14, 2024 1.950 1.950 1.861 1.890 1,505 -0.08(-4.06%)
Feb 13, 2024 1.865 1.980 1.865 1.970 2,681 -0.03(-1.50%)
Feb 12, 2024 1.920 2.015 1.780 2.000 8,373 +0.00(+0.00%)
Feb 09, 2024 1.965 2.050 1.965 2.000 7,076 -0.05(-2.44%)
Feb 08, 2024 2.040 2.050 1.900 2.050 4,139 +0.00(+0.24%)
Feb 07, 2024 1.920 2.045 1.901 2.045 5,883 +0.00(+0.25%)
Feb 06, 2024 1.930 2.044 1.902 2.040 7,600 -0.03(-1.45%)
Feb 02, 2024 2.070 105 +0.04(+1.97%)
Feb 01, 2024 2.078 2.083 1.970 2.030 2,728 -0.02(-0.98%)
Jan 31, 2024 2.070 2.090 2.050 2.050 4,836 +0.06(+3.02%)
Jan 30, 2024 2.130 2.180 1.990 1.990 15,979 -0.14(-6.57%)
Jan 29, 2024 2.110 2.320 2.110 2.130 4,404 -0.04(-1.84%)
Jan 26, 2024 2.200 2.200 2.020 2.170 12,241 +0.02(+0.93%)
Jan 25, 2024 2.070 2.160 1.990 2.150 10,826 -0.01(-0.52%)
Jan 24, 2024 2.080 2.161 2.010 2.161 5,656 +0.08(+3.90%)
Jan 23, 2024 2.120 2.120 2.070 2.080 3,668 -0.09(-4.15%)
Jan 22, 2024 2.210 2.260 1.900 2.170 13,443 -0.09(-3.98%)
Jan 19, 2024 2.010 2.290 2.010 2.260 31,983 +0.16(+7.59%)
Jan 18, 2024 2.210 2.255 1.950 2.101 10,070 -0.11(-4.95%)
Jan 17, 2024 2.400 2.475 2.210 2.210 46,886 -0.24(-9.80%)
Jan 16, 2024 2.330 2.600 2.120 2.450 50,498 +0.12(+5.24%)
Jan 12, 2024 2.570 2.620 2.210 2.328 48,650 -0.29(-11.15%)
Jan 11, 2024 2.290 2.620 2.190 2.620 99,826 +0.21(+8.71%)
Jan 10, 2024 2.450 2.670 2.140 2.410 320,006 -0.16(-6.23%)
Jan 09, 2024 2.950 3.050 2.430 2.570 9,489,447 +0.67(+35.47%)
Jan 08, 2024 1.897 1.897 1.897 1.897 465 -0.52(-21.61%)
Jan 05, 2024 2.400 2.445 2.400 2.420 7,559 +0.00(+0.00%)
Jan 04, 2024 2.420 2.420 2.420 2.420 342 -0.06(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.