BT Brands, Inc. - Common Stock (NQ: BTBD )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024				1.260	156	-0.07(-5.26%)
Aug 13, 2024	1.300	1.480	1.270	1.330	7,318	+0.03(+2.31%)
Aug 12, 2024	1.330	1.490	1.300	1.300	684	-0.05(-3.70%)
Aug 09, 2024	1.300	1.350	1.300	1.350	851	+0.07(+5.47%)
Aug 08, 2024	1.340	1.450	1.260	1.280	9,433	-0.18(-12.03%)
Aug 07, 2024	1.455	1.455	1.455	1.455	256	+0.08(+5.82%)
Aug 06, 2024	1.250	1.488	1.250	1.375	12,222	+0.12(+10.00%)
Aug 05, 2024	1.270	1.270	1.250	1.250	2,282	-0.05(-3.85%)
Aug 02, 2024	1.300	1.400	1.300	1.300	1,652	-0.03(-2.03%)
Aug 01, 2024	1.360	1.360	1.327	1.327	537	-0.05(-3.84%)
Jul 31, 2024	1.400	1.415	1.380	1.380	3,050	-0.00(-0.01%)
Jul 26, 2024				1.380	67	-0.06(-4.16%)
Jul 25, 2024	1.450	1.450	1.440	1.440	2,113	-0.02(-1.37%)
Jul 23, 2024				1.460	132	-0.01(-0.68%)
Jul 19, 2024				1.470	95	-0.10(-6.37%)
Jul 17, 2024				1.570	64	+0.09(+6.08%)
Jul 16, 2024	1.480	1.530	1.480	1.480	7,197	+0.08(+5.71%)
Jul 15, 2024	1.490	1.490	1.400	1.400	1,305	-0.02(-1.41%)
Jul 12, 2024	1.480	1.480	1.400	1.420	6,062	+0.01(+0.71%)
Jul 11, 2024	1.400	1.420	1.400	1.410	863	-0.04(-2.76%)
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%)

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.