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 (%)
May 31, 2022 2.530 2.660 2.340 2.660 34,377 +0.31(+13.19%)
May 27, 2022 2.330 2.590 2.285 2.350 43,303 +0.02(+0.86%)
May 26, 2022 2.190 2.560 2.187 2.330 53,115 +0.22(+10.43%)
May 25, 2022 2.100 2.150 2.100 2.110 763 -0.18(-7.86%)
May 24, 2022 2.070 2.370 2.010 2.290 3,407 +0.17(+8.02%)
May 23, 2022 2.170 2.480 2.080 2.120 52,470 -0.04(-1.85%)
May 20, 2022 2.120 2.280 2.100 2.160 22,881 -0.02(-0.92%)
May 19, 2022 2.160 2.180 2.100 2.180 5,708 +0.12(+5.93%)
May 18, 2022 2.019 2.058 2.019 2.058 1,116 -0.03(-1.54%)
May 17, 2022 2.080 2.090 2.080 2.090 1,838 -0.03(-1.42%)
May 16, 2022 2.180 2.180 2.110 2.120 2,264 -0.06(-2.75%)
May 13, 2022 2.480 2.520 1.975 2.180 29,934 -0.05(-2.24%)
May 12, 2022 2.090 2.650 2.090 2.230 187,760 +0.03(+1.36%)
May 11, 2022 2.100 2.200 2.100 2.200 9,903 -0.02(-0.90%)
May 10, 2022 2.100 2.280 2.100 2.220 5,748 +0.12(+5.71%)
May 09, 2022 2.240 2.240 2.100 2.100 17,162 -0.03(-1.41%)
May 06, 2022 2.130 2.130 2.130 2.130 1,112 -0.12(-5.33%)
May 05, 2022 2.110 2.250 2.110 2.250 1,982 +0.12(+5.63%)
May 04, 2022 2.150 2.270 2.117 2.130 2,085 +0.03(+1.43%)
May 03, 2022 2.160 2.230 2.090 2.100 33,031 -0.06(-2.78%)
May 02, 2022 2.100 2.160 2.075 2.160 7,005 +0.07(+3.35%)
Apr 29, 2022 2.090 2.090 2.050 2.090 1,384 -0.03(-1.42%)
Apr 28, 2022 2.130 2.130 2.050 2.120 7,223 -0.03(-1.40%)
Apr 27, 2022 2.110 2.160 2.010 2.150 7,473 -0.08(-3.37%)
Apr 26, 2022 2.100 2.225 2.058 2.225 4,524 +0.12(+5.95%)
Apr 25, 2022 2.110 2.160 2.100 2.100 5,853 -0.16(-7.08%)
Apr 22, 2022 2.140 2.300 2.140 2.260 2,279 +0.11(+5.12%)
Apr 21, 2022 2.240 2.240 2.100 2.150 6,669 -0.09(-4.02%)
Apr 20, 2022 2.260 2.280 2.166 2.240 9,428 -0.06(-2.61%)
Apr 19, 2022 2.120 2.360 2.080 2.300 31,125 +0.17(+7.98%)
Apr 18, 2022 2.150 2.150 2.060 2.130 7,488 -0.06(-2.74%)
Apr 14, 2022 2.200 2.214 2.100 2.190 9,248 -0.06(-2.67%)
Apr 13, 2022 1.950 2.290 1.950 2.250 48,362 +0.26(+13.07%)
Apr 12, 2022 2.030 2.080 1.970 1.990 58,371 -0.05(-2.55%)
Apr 11, 2022 2.330 2.580 2.000 2.042 238,316 -0.26(-11.22%)
Apr 08, 2022 2.530 2.630 2.250 2.300 159,020 -0.18(-7.07%)
Apr 07, 2022 3.220 3.740 2.390 2.475 1,893,271 -0.81(-24.77%)
Apr 06, 2022 3.100 3.392 3.050 3.290 164,040 +0.19(+6.13%)
Apr 05, 2022 2.410 3.300 2.410 3.100 1,082,094 +0.63(+25.51%)
Apr 04, 2022 2.510 2.620 2.412 2.470 38,135 -0.10(-3.89%)
Apr 01, 2022 2.570 2.740 2.462 2.570 47,018 -0.04(-1.53%)
Mar 31, 2022 2.400 2.630 2.240 2.610 73,043 +0.21(+8.75%)
Mar 30, 2022 2.390 2.450 2.380 2.400 9,648 +0.02(+0.84%)
Mar 29, 2022 2.270 2.410 2.200 2.380 28,852 +0.20(+9.17%)
Mar 28, 2022 2.090 2.270 2.082 2.180 14,449 +0.03(+1.40%)
Mar 25, 2022 2.000 2.170 2.000 2.150 32,105 +0.11(+5.39%)
Mar 24, 2022 2.060 2.190 2.010 2.040 56,998 -0.03(-1.45%)
Mar 23, 2022 2.120 2.130 2.000 2.070 85,912 -0.06(-2.82%)
Mar 22, 2022 2.120 2.150 2.060 2.130 63,161 -0.02(-0.93%)
Mar 21, 2022 2.260 2.450 2.000 2.150 434,790 +0.60(+38.71%)
Mar 18, 2022 2.520 2.605 1.550 1.550 87,798 -0.94(-37.75%)
Mar 17, 2022 2.320 2.685 2.320 2.490 66,224 -0.04(-1.58%)
Mar 16, 2022 2.400 2.550 2.300 2.530 40,814 +0.15(+6.53%)
Mar 15, 2022 2.120 2.400 2.090 2.375 64,346 +0.25(+12.03%)
Mar 14, 2022 2.180 2.270 2.110 2.120 66,738 -0.22(-9.40%)
Mar 11, 2022 2.280 2.515 2.107 2.340 88,756 +0.10(+4.46%)
Mar 10, 2022 2.000 2.570 2.000 2.240 219,891 +0.19(+9.27%)
Mar 09, 2022 2.010 2.100 1.910 2.050 37,446 -0.02(-0.97%)
Mar 08, 2022 1.950 2.070 1.950 2.070 10,293 -0.13(-5.91%)
Mar 07, 2022 1.950 2.200 1.940 2.200 20,783 +0.17(+8.37%)
Mar 04, 2022 2.129 2.229 1.980 2.030 15,536 -0.09(-4.25%)
Mar 03, 2022 2.030 2.320 1.900 2.120 57,912 +0.07(+3.41%)
Mar 02, 2022 2.050 2.090 1.870 2.050 15,247 -0.02(-0.97%)
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.