5 DAY PERFORMANCE
-16.25%
1 MONTH PERFORMANCE
-4.29%
3 MONTH PERFORMANCE
-25.56%
6 MONTH PERFORMANCE
-14.65%
YEAR-TO-DATE PERFORMANCE
-3.60%
1 YEAR PERFORMANCE
-27.96%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.31 | $1.33 (1.53%) | $1.35 | $1.30 | 24.93 K | $8.19 M |
| 01/29/2026 | $1.44 | $1.34 (-6.94%) | $1.46 | $1.33 | 50.70 K | $8.25 M |
| 01/28/2026 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.40 | 54.80 K | $8.62 M |
| 01/27/2026 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.46 | 30.33 K | $9.17 M |
| 01/26/2026 | $1.64 | $1.53 (-6.71%) | $1.64 | $1.53 | 37.96 K | $9.42 M |
| 01/23/2026 | $1.56 | $1.60 (2.56%) | $1.70 | $1.56 | 81.00 K | $9.85 M |
| 01/22/2026 | $1.54 | $1.56 (1.3%) | $1.58 | $1.54 | 20.53 K | $9.60 M |
| 01/21/2026 | $1.45 | $1.48 (2.07%) | $1.55 | $1.45 | 10.10 K | $9.11 M |
| 01/20/2026 | $1.46 | $1.49 (2.05%) | $1.50 | $1.44 | 7.82 K | $9.17 M |
| 01/16/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.45 | 43.17 K | $9.05 M |
| 01/15/2026 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.51 | 75.31 K | $9.29 M |
| 01/14/2026 | $1.45 | $1.50 (3.45%) | $1.57 | $1.45 | 9.12 K | $9.23 M |
| 01/13/2026 | $1.50 | $1.47 (-2%) | $1.50 | $1.43 | 23.30 K | $9.05 M |
| 01/12/2026 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.48 | 8.40 K | $9.23 M |
| 01/09/2026 | $1.51 | $1.55 (2.65%) | $1.62 | $1.49 | 32.23 K | $9.54 M |
| 01/08/2026 | $1.49 | $1.51 (1.34%) | $1.54 | $1.47 | 29.80 K | $9.29 M |
| 01/07/2026 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.41 | 6.34 K | $8.99 M |
| 01/06/2026 | $1.38 | $1.48 (7.25%) | $1.50 | $1.38 | 33.67 K | $9.11 M |
| 01/05/2026 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.38 | 35.20 K | $8.49 M |
| 01/02/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.35 | 33.37 K | $8.92 M |
| 12/31/2025 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.38 | 41.82 K | $8.56 M |
| 12/30/2025 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.39 | 29.95 K | $8.62 M |
| 12/29/2025 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.37 | 51.95 K | $8.74 M |
| 12/26/2025 | $1.41 | $1.44 (2.13%) | $1.44 | $1.38 | 16.80 K | $8.86 M |
| 12/24/2025 | $1.41 | $1.43 (1.42%) | $1.45 | $1.34 | 23.80 K | $8.80 M |
| 12/23/2025 | $1.37 | $1.41 (2.92%) | $1.41 | $1.32 | 61.53 K | $8.68 M |
| 12/22/2025 | $1.40 | $1.32 (-5.71%) | $1.43 | $1.30 | 33.72 K | $8.12 M |
| 12/19/2025 | $1.39 | $1.36 (-2.16%) | $1.42 | $1.29 | 68.51 K | $8.37 M |
| 12/18/2025 | $1.40 | $1.40 (0%) | $1.48 | $1.39 | 9.84 K | $8.62 M |
| 12/17/2025 | $1.48 | $1.39 (-6.08%) | $1.51 | $1.33 | 34.94 K | $8.56 M |
| 12/16/2025 | $1.51 | $1.52 (0.66%) | $1.52 | $1.49 | 7.76 K | $9.36 M |
| 12/15/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.49 | 9.23 K | $9.17 M |
| 12/12/2025 | $1.54 | $1.54 (0%) | $1.56 | $1.52 | 7.30 K | $9.48 M |
| 12/11/2025 | $1.54 | $1.55 (0.65%) | $1.57 | $1.51 | 8.40 K | $9.54 M |
| 12/10/2025 | $1.50 | $1.57 (4.67%) | $1.60 | $1.50 | 13.80 K | $9.66 M |
| 12/09/2025 | $1.57 | $1.55 (-1.27%) | $1.62 | $1.48 | 36.81 K | $9.54 M |
| 12/08/2025 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.55 | 14.11 K | $9.72 M |
| 12/05/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.55 | 11.76 K | $9.79 M |
| 12/04/2025 | $1.53 | $1.56 (1.96%) | $1.65 | $1.47 | 29.00 K | $9.60 M |
| 12/03/2025 | $1.53 | $1.53 (0%) | $1.59 | $1.47 | 11.74 K | $9.42 M |
| 12/02/2025 | $1.53 | $1.55 (1.31%) | $1.59 | $1.53 | 8.60 K | $9.54 M |
| 12/01/2025 | $1.59 | $1.60 (0.63%) | $1.67 | $1.58 | 15.90 K | $9.85 M |
| 11/28/2025 | $1.55 | $1.66 (7.1%) | $1.69 | $1.50 | 59.72 K | $10.22 M |
| 11/26/2025 | $1.44 | $1.56 (8.33%) | $1.60 | $1.44 | 53.10 K | $9.60 M |
| 11/25/2025 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.43 | 27.30 K | $9.05 M |
| 11/24/2025 | $1.44 | $1.48 (2.78%) | $1.51 | $1.38 | 41.50 K | $9.11 M |
| 11/21/2025 | $1.25 | $1.43 (14.4%) | $1.48 | $1.22 | 78.16 K | $8.80 M |
| 11/20/2025 | $1.42 | $1.25 (-11.97%) | $1.46 | $1.25 | 36.04 K | $7.69 M |
| 11/19/2025 | $1.46 | $1.42 (-2.74%) | $1.50 | $1.40 | 33.11 K | $8.74 M |
| 11/18/2025 | $1.48 | $1.46 (-1.35%) | $1.54 | $1.44 | 28.34 K | $8.99 M |
| 11/17/2025 | $1.49 | $1.50 (0.67%) | $1.61 | $1.48 | 71.74 K | $9.23 M |
| 11/14/2025 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.27 | 116.92 K | $9.17 M |
| 11/13/2025 | $1.68 | $1.58 (-5.95%) | $1.68 | $1.56 | 33.00 K | $9.72 M |
| 11/12/2025 | $1.73 | $1.70 (-1.73%) | $1.75 | $1.69 | 52.70 K | $10.46 M |
| 11/11/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.66 | 41.21 K | $10.59 M |
| 11/10/2025 | $1.72 | $1.70 (-1.16%) | $1.77 | $1.66 | 48.04 K | $10.46 M |
| 11/07/2025 | $1.56 | $1.64 (5.13%) | $1.71 | $1.50 | 196.41 K | $10.09 M |
| 11/06/2025 | $1.76 | $1.58 (-10.23%) | $1.76 | $1.55 | 134.01 K | $9.72 M |
| 11/05/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.72 | 79.34 K | $10.77 M |
| 11/04/2025 | $1.80 | $1.76 (-2.22%) | $1.81 | $1.72 | 86.47 K | $10.83 M |
| 11/03/2025 | $1.90 | $1.85 (-2.63%) | $1.93 | $1.82 | 50.99 K | $11.39 M |
| 10/31/2025 | $1.84 | $1.86 (1.09%) | $2.10 | $1.74 | 429.33 K | $11.45 M |
| 10/30/2025 | $1.94 | $1.80 (-7.22%) | $1.96 | $1.75 | 366.24 K | $11.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
