Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries BT Brands, Inc. - Common Stock (NQ: BTBD ) 1.450 UNCHANGED Streaming Delayed Price Updated: 2:09 PM EDT, Jul 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 10, 2024 1.370 1.484 1.350 1.450 9,660 +0.00(+0.01%) Jul 09, 2024 1.300 1.450 1.300 1.450 1,045 -0.04(-2.61%) Jul 08, 2024 1.450 1.489 1.320 1.489 6,322 +0.02(+1.28%) Jul 05, 2024 1.650 1.650 1.440 1.470 3,702 -0.17(-10.37%) Jul 03, 2024 1.420 1.650 1.420 1.640 2,940 +0.25(+17.99%) Jul 02, 2024 1.320 1.535 1.320 1.390 2,808 +0.00(+0.00%) Jul 01, 2024 1.610 1.620 1.350 1.390 9,824 -0.20(-12.72%) Jun 28, 2024 1.740 1.740 1.570 1.593 5,108 -0.01(-0.47%) Jun 27, 2024 1.720 1.730 1.530 1.600 5,605 -0.10(-5.88%) Jun 26, 2024 1.650 1.810 1.450 1.700 20,104 +0.00(+0.00%) Jun 25, 2024 1.880 1.880 1.680 1.700 33,436 -0.08(-4.50%) Jun 24, 2024 1.640 1.870 1.460 1.780 99,081 +0.18(+11.26%) Jun 21, 2024 1.450 1.670 1.400 1.600 25,061 +0.15(+10.34%) Jun 20, 2024 1.600 1.600 1.450 1.450 4,084 -0.01(-0.68%) Jun 18, 2024 1.400 1.670 1.400 1.460 4,269 -0.15(-9.32%) Jun 17, 2024 1.500 1.610 1.500 1.610 7,507 +0.11(+7.33%) Jun 14, 2024 1.480 1.500 1.470 1.500 10,722 +0.02(+1.35%) Jun 13, 2024 1.600 1.600 1.451 1.480 1,580 -0.07(-4.80%) Jun 12, 2024 1.470 1.555 1.467 1.555 2,251 +0.08(+5.76%) Jun 11, 2024 1.420 1.470 1.343 1.470 854 -0.04(-2.97%) Jun 10, 2024 1.430 1.515 1.430 1.515 45,744 +0.07(+5.21%) Jun 07, 2024 1.310 1.590 1.310 1.440 3,408 +0.14(+10.76%) Jun 06, 2024 1.330 1.490 1.280 1.300 5,982 +0.04(+3.18%) Jun 04, 2024 1.260 125 -0.02(-1.57%) Jun 03, 2024 1.380 1.380 1.280 1.280 1,316 -0.04(-3.02%) May 31, 2024 1.490 1.560 1.270 1.320 13,039 +0.06(+4.76%) May 30, 2024 1.260 1.260 1.260 1.260 401 +0.01(+0.64%) May 29, 2024 1.310 1.330 1.250 1.252 9,768 -0.07(-5.16%) May 24, 2024 1.320 85 +0.00(+0.01%) May 23, 2024 1.330 1.435 1.320 1.320 2,209 -0.08(-5.47%) May 22, 2024 1.360 1.610 1.360 1.396 9,088 -0.01(-0.96%) May 21, 2024 1.310 1.410 1.310 1.410 2,665 +0.05(+3.68%) May 20, 2024 1.340 1.360 1.330 1.360 4,177 +0.04(+3.02%) May 17, 2024 1.380 1.380 1.320 1.320 1,329 -0.06(-4.35%) May 15, 2024 1.380 361 +0.05(+3.76%) May 14, 2024 1.409 1.409 1.300 1.330 5,474 +0.03(+2.30%) May 13, 2024 1.370 1.380 1.300 1.300 5,872 -0.04(-2.97%) May 10, 2024 1.600 1.600 1.310 1.340 14,315 -0.15(-10.06%) May 09, 2024 1.400 1.500 1.310 1.490 8,973 -0.00(-0.01%) May 08, 2024 1.490 1.490 1.490 1.490 2,263 +0.05(+3.47%) May 07, 2024 1.250 1.560 1.250 1.440 6,441 -0.15(-9.43%) May 06, 2024 1.460 1.590 1.460 1.590 5,407 +0.04(+2.58%) May 03, 2024 1.550 1.550 1.540 1.550 7,336 +0.04(+2.65%) 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.