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)

1.440 +0.015 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.590 1.670 1.580 1.600 15,880 -0.06(-3.61%)
Nov 28, 2025 1.550 1.690 1.500 1.660 59,723 +0.10(+6.41%)
Nov 26, 2025 1.440 1.603 1.440 1.560 53,099 +0.09(+6.12%)
Nov 25, 2025 1.480 1.520 1.425 1.470 27,270 -0.01(-0.68%)
Nov 24, 2025 1.440 1.510 1.380 1.480 41,451 +0.05(+3.50%)
Nov 21, 2025 1.250 1.480 1.220 1.430 78,160 +0.18(+14.40%)
Nov 20, 2025 1.420 1.455 1.250 1.250 34,919 -0.17(-11.97%)
Nov 19, 2025 1.460 1.500 1.400 1.420 33,110 -0.04(-2.74%)
Nov 18, 2025 1.480 1.538 1.440 1.460 28,337 -0.04(-2.86%)
Nov 17, 2025 1.490 1.610 1.480 1.503 71,641 +0.01(+0.87%)
Nov 14, 2025 1.560 1.560 1.270 1.490 116,924 -0.09(-5.70%)
Nov 13, 2025 1.680 1.680 1.560 1.580 31,467 -0.12(-7.06%)
Nov 12, 2025 1.730 1.750 1.685 1.700 52,660 -0.02(-1.16%)
Nov 11, 2025 1.700 1.740 1.660 1.720 41,211 +0.02(+1.18%)
Nov 10, 2025 1.720 1.770 1.660 1.700 47,703 +0.06(+3.66%)
Nov 07, 2025 1.560 1.710 1.500 1.640 196,413 +0.06(+3.80%)
Nov 06, 2025 1.760 1.760 1.551 1.580 134,013 -0.17(-9.71%)
Nov 05, 2025 1.740 1.780 1.720 1.750 79,158 -0.01(-0.57%)
Nov 04, 2025 1.800 1.808 1.720 1.760 86,239 -0.09(-4.86%)
Nov 03, 2025 1.900 1.929 1.820 1.850 50,932 -0.01(-0.54%)
Oct 31, 2025 1.840 2.100 1.740 1.860 429,328 +0.06(+3.33%)
Oct 30, 2025 1.940 1.960 1.750 1.800 363,110 -0.20(-10.00%)
Oct 29, 2025 1.760 2.160 1.760 2.000 1,362,408 +0.24(+13.64%)
Oct 28, 2025 1.855 1.900 1.750 1.760 33,846 -0.12(-6.38%)
Oct 27, 2025 1.900 1.940 1.870 1.880 50,581 -0.02(-1.05%)
Oct 24, 2025 1.760 1.930 1.750 1.900 79,117 +0.16(+9.20%)
Oct 23, 2025 1.710 1.770 1.710 1.740 67,597 +0.00(+0.00%)
Oct 22, 2025 1.750 1.830 1.725 1.740 71,238 -0.03(-1.69%)
Oct 21, 2025 1.790 1.819 1.770 1.770 74,295 -0.03(-1.67%)
Oct 20, 2025 1.760 1.810 1.740 1.800 24,746 +0.08(+4.65%)
Oct 17, 2025 1.700 1.770 1.670 1.720 38,042 -0.01(-0.58%)
Oct 16, 2025 1.870 1.870 1.710 1.730 116,478 -0.11(-5.98%)
Oct 15, 2025 1.910 1.910 1.810 1.840 50,410 -0.04(-2.13%)
Oct 14, 2025 1.830 1.890 1.810 1.880 38,293 +0.06(+3.30%)
Oct 13, 2025 1.810 1.860 1.800 1.820 70,958 -0.02(-1.09%)
Oct 10, 2025 1.940 2.020 1.831 1.840 127,010 -0.07(-3.66%)
Oct 09, 2025 1.850 1.920 1.830 1.910 174,596 +0.05(+2.69%)
Oct 08, 2025 1.910 1.951 1.860 1.860 92,837 -0.02(-1.06%)
Oct 07, 2025 1.830 1.940 1.830 1.880 107,921 +0.03(+1.62%)
Oct 06, 2025 1.840 1.896 1.820 1.850 66,624 -0.04(-2.12%)
Oct 03, 2025 2.150 2.150 1.890 1.890 198,235 -0.22(-10.43%)
Oct 02, 2025 2.050 2.113 2.001 2.110 169,341 +0.10(+4.98%)
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.