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)

1.660 -0.050 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.600 1.670 1.550 1.660 330,418 -0.05(-2.92%)
Mar 26, 2026 2.150 2.260 1.600 1.710 2,377,717 -0.15(-8.06%)
Mar 25, 2026 1.440 1.870 1.410 1.860 1,727,504 +0.44(+30.99%)
Mar 24, 2026 1.480 1.480 1.360 1.420 76,918 -0.05(-3.40%)
Mar 23, 2026 1.330 1.550 1.320 1.470 368,184 +0.16(+12.21%)
Mar 20, 2026 1.370 1.424 1.310 1.310 34,363 -0.08(-5.76%)
Mar 19, 2026 1.410 1.420 1.360 1.390 29,887 -0.01(-0.71%)
Mar 18, 2026 1.410 1.465 1.399 1.400 27,462 -0.01(-0.71%)
Mar 17, 2026 1.470 1.515 1.410 1.410 123,587 -0.10(-6.62%)
Mar 16, 2026 1.450 1.550 1.420 1.510 98,670 +0.06(+4.14%)
Mar 13, 2026 1.410 1.450 1.400 1.450 24,007 +0.01(+0.69%)
Mar 12, 2026 1.500 1.500 1.390 1.440 34,405 +0.03(+2.13%)
Mar 11, 2026 1.450 1.490 1.355 1.410 152,554 -0.10(-6.62%)
Mar 10, 2026 1.680 1.710 1.470 1.510 371,780 -0.19(-11.18%)
Mar 09, 2026 1.710 1.990 1.630 1.700 1,627,998 +0.16(+10.39%)
Mar 06, 2026 1.320 1.590 1.310 1.540 527,432 +0.17(+12.41%)
Mar 05, 2026 1.310 1.370 1.305 1.370 59,006 +0.06(+4.58%)
Mar 04, 2026 1.270 1.310 1.230 1.310 13,385 +0.04(+3.15%)
Mar 03, 2026 1.230 1.280 1.220 1.270 28,245 +0.02(+1.60%)
Mar 02, 2026 1.250 1.280 1.240 1.250 35,909 -0.04(-3.10%)
Feb 27, 2026 1.260 1.300 1.250 1.290 18,238 -0.01(-0.77%)
Feb 26, 2026 1.310 1.325 1.270 1.300 32,764 -0.01(-0.76%)
Feb 25, 2026 1.310 1.310 1.250 1.310 60,531 +0.01(+0.77%)
Feb 24, 2026 1.280 1.300 1.270 1.300 20,148 -0.02(-1.52%)
Feb 23, 2026 1.320 1.340 1.284 1.320 58,577 +0.00(+0.00%)
Feb 20, 2026 1.330 1.355 1.300 1.320 34,617 -0.03(-2.22%)
Feb 19, 2026 1.380 1.440 1.330 1.350 101,073 +0.02(+1.50%)
Feb 18, 2026 1.440 1.460 1.250 1.330 195,764 +0.01(+0.76%)
Feb 17, 2026 1.200 1.390 1.161 1.320 320,735 +0.11(+9.09%)
Feb 13, 2026 1.165 1.234 1.165 1.210 19,596 +0.04(+3.42%)
Feb 12, 2026 1.240 1.240 1.150 1.170 15,845 -0.05(-4.10%)
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%)
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.