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)

1.220 +0.020 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 1.200 1.280 1.145 1.220 57,491 +0.02(+1.67%)
Feb 10, 2026 1.300 1.300 1.195 1.200 15,272 -0.08(-6.25%)
Feb 09, 2026 1.250 1.290 1.210 1.280 14,135 +0.02(+1.59%)
Feb 06, 2026 1.210 1.280 1.210 1.260 19,057 +0.05(+4.13%)
Feb 05, 2026 1.250 1.269 1.210 1.210 29,272 -0.06(-4.72%)
Feb 04, 2026 1.315 1.315 1.260 1.270 21,171 -0.01(-0.78%)
Feb 03, 2026 1.330 1.430 1.280 1.280 16,424 -0.05(-3.76%)
Feb 02, 2026 1.310 1.388 1.310 1.330 7,822 +0.00(+0.00%)
Jan 30, 2026 1.310 1.350 1.300 1.330 24,929 -0.01(-0.75%)
Jan 29, 2026 1.440 1.460 1.333 1.340 50,700 -0.06(-4.29%)
Jan 28, 2026 1.530 1.535 1.400 1.400 54,785 -0.09(-6.04%)
Jan 27, 2026 1.580 1.580 1.460 1.490 30,325 -0.04(-2.61%)
Jan 26, 2026 1.640 1.640 1.530 1.530 37,945 -0.07(-4.38%)
Jan 23, 2026 1.560 1.700 1.560 1.600 80,952 +0.04(+2.56%)
Jan 22, 2026 1.530 1.580 1.535 1.560 20,529 +0.08(+5.41%)
Jan 21, 2026 1.450 1.550 1.450 1.480 10,064 -0.01(-0.67%)
Jan 20, 2026 1.460 1.495 1.440 1.490 7,723 +0.02(+1.36%)
Jan 16, 2026 1.500 1.510 1.453 1.470 43,167 -0.04(-2.65%)
Jan 15, 2026 1.550 1.602 1.510 1.510 75,214 +0.01(+0.67%)
Jan 14, 2026 1.450 1.569 1.450 1.500 9,077 +0.03(+2.04%)
Jan 13, 2026 1.500 1.500 1.430 1.470 19,292 -0.03(-2.00%)
Jan 12, 2026 1.560 1.560 1.480 1.500 8,375 -0.05(-3.23%)
Jan 09, 2026 1.510 1.623 1.490 1.550 32,230 +0.04(+2.65%)
Jan 08, 2026 1.490 1.540 1.465 1.510 29,758 +0.05(+3.42%)
Jan 07, 2026 1.500 1.500 1.410 1.460 6,335 -0.02(-1.35%)
Jan 06, 2026 1.380 1.500 1.380 1.480 33,634 +0.10(+7.25%)
Jan 05, 2026 1.420 1.420 1.380 1.380 34,678 -0.07(-4.83%)
Jan 02, 2026 1.410 1.460 1.350 1.450 33,372 +0.06(+4.32%)
Dec 31, 2025 1.420 1.440 1.380 1.390 41,820 -0.01(-0.71%)
Dec 30, 2025 1.420 1.425 1.390 1.400 29,798 -0.02(-1.41%)
Dec 29, 2025 1.470 1.470 1.370 1.420 51,948 -0.02(-1.39%)
Dec 26, 2025 1.410 1.441 1.380 1.440 16,774 +0.01(+1.05%)
Dec 24, 2025 1.410 1.450 1.340 1.425 23,758 +0.02(+1.06%)
Dec 23, 2025 1.370 1.410 1.320 1.410 61,527 +0.09(+6.82%)
Dec 22, 2025 1.400 1.430 1.300 1.320 33,721 -0.04(-2.94%)
Dec 19, 2025 1.390 1.420 1.292 1.360 68,512 -0.04(-2.65%)
Dec 18, 2025 1.400 1.479 1.390 1.397 9,828 +0.00(+0.29%)
Dec 17, 2025 1.480 1.510 1.332 1.393 34,940 -0.13(-8.36%)
Dec 16, 2025 1.510 1.520 1.490 1.520 7,724 +0.03(+2.01%)
Dec 15, 2025 1.550 1.550 1.490 1.490 9,173 -0.04(-2.93%)
Dec 12, 2025 1.544 1.560 1.523 1.535 7,257 -0.02(-0.97%)
Dec 11, 2025 1.540 1.569 1.510 1.550 8,388 -0.02(-1.27%)
Dec 10, 2025 1.500 1.600 1.500 1.570 13,793 +0.02(+1.29%)
Dec 09, 2025 1.570 1.623 1.480 1.550 36,810 -0.03(-1.90%)
Dec 08, 2025 1.600 1.600 1.550 1.580 14,084 -0.01(-0.63%)
Dec 05, 2025 1.570 1.603 1.550 1.590 11,761 +0.03(+1.92%)
Dec 04, 2025 1.530 1.650 1.470 1.560 25,691 +0.03(+1.96%)
Dec 03, 2025 1.530 1.590 1.470 1.530 11,538 -0.02(-1.29%)
Dec 02, 2025 1.530 1.589 1.525 1.550 8,564 -0.05(-3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.