Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries BT Brands, Inc. - Common Stock (NQ: BTBD ) 1.390 UNCHANGED Streaming Delayed Price Updated: 12:07 PM EDT, Aug 22, 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 (%) Aug 22, 2024 1.390 188 +0.00(+0.00%) Aug 21, 2024 1.390 1.400 1.385 1.390 3,131 +0.08(+6.11%) Aug 20, 2024 1.310 1.310 1.310 1.310 139 -0.03(-2.24%) Aug 19, 2024 1.340 1.340 1.340 1.340 230 +0.06(+4.69%) Aug 16, 2024 1.292 1.292 1.280 1.280 2,274 +0.02(+1.59%) 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.