Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BT Brands, Inc. - Common Stock
(NQ:
BTBD
)
1.340
UNCHANGED
Streaming Delayed Price
Updated: 3:26 PM EDT, Aug 19, 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 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
.