Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BT Brands, Inc. - Common Stock
(NQ:
BTBD
)
1.450
-0.039 (-2.61%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jul 9, 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 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
.