-
5 DAY PERFORMANCE
+5.16% -
1 MONTH PERFORMANCE
-1.21% -
3 MONTH PERFORMANCE
+17.27% -
6 MONTH PERFORMANCE
+15.60% -
YEAR-TO-DATE PERFORMANCE
-34.80% -
1 YEAR PERFORMANCE
+9.54%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.60 | $1.63 (1.63%) | $1.63 | $1.59 | 10,315 | |
| 11/20/2024 | $1.57 | $1.57 (0%) | $1.60 | $1.57 | 1,550 | $9.71 M |
| 11/19/2024 | $1.52 | $1.69 (11.18%) | $1.69 | $1.52 | 4,300 | $10.45 M |
| 11/18/2024 | $1.63 | $1.56 (-4.29%) | $1.63 | $1.56 | 700 | $9.64 M |
| 11/15/2024 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 0 | $9.58 M |
| 11/14/2024 | $1.53 | $1.55 (1.31%) | $1.55 | $1.52 | 7,800 | $9.58 M |
| 11/13/2024 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.54 | 2,500 | $9.52 M |
| 11/12/2024 | $1.53 | $1.57 (2.61%) | $1.60 | $1.52 | 10,535 | $9.71 M |
| 11/11/2024 | $1.55 | $1.65 (6.45%) | $1.69 | $1.54 | 5,007 | $10.20 M |
| 11/08/2024 | $1.64 | $1.73 (5.49%) | $1.73 | $1.64 | 800 | $10.79 M |
| 11/07/2024 | $1.51 | $1.55 (2.65%) | $1.65 | $1.46 | 15,400 | $9.67 M |
| 11/06/2024 | $1.69 | $1.60 (-5.33%) | $1.72 | $1.51 | 8,300 | $9.98 M |
| 11/05/2024 | $1.65 | $1.64 (-0.61%) | $1.67 | $1.63 | 7,572 | $10.23 M |
| 11/04/2024 | $1.61 | $1.61 (0%) | $1.61 | $1.61 | 400 | $10.04 M |
| 11/01/2024 | $1.58 | $1.61 (1.9%) | $1.73 | $1.58 | 26,900 | $10.04 M |
| 10/31/2024 | $1.60 | $1.63 (1.87%) | $1.76 | $1.60 | 7,900 | $10.16 M |
| 10/30/2024 | $1.69 | $1.65 (-2.37%) | $1.69 | $1.52 | 7,732 | $10.29 M |
| 10/29/2024 | $1.53 | $1.63 (6.54%) | $1.63 | $1.47 | 2,900 | $10.16 M |
| 10/28/2024 | $1.65 | $1.70 (3.03%) | $1.73 | $1.64 | 20,400 | $10.60 M |
| 10/25/2024 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.70 | 1,700 | $10.60 M |
| 10/24/2024 | $1.75 | $1.79 (2.29%) | $1.79 | $1.57 | 32,200 | $11.16 M |
| 10/23/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $10.91 M |
| 10/22/2024 | $1.60 | $1.75 (9.37%) | $1.75 | $1.60 | 1,700 | $10.91 M |
| 10/21/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 0 | $10.29 M |
| 10/18/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 247 | $10.29 M |
| 10/17/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.70 | 13,400 | $10.60 M |
| 10/16/2024 | $1.65 | $1.69 (2.42%) | $1.85 | $1.62 | 9,735 | $10.54 M |
| 10/15/2024 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.60 | 2,214 | $10.10 M |
| 10/14/2024 | $1.61 | $1.64 (1.86%) | $1.64 | $1.61 | 6,500 | $10.23 M |
| 10/11/2024 | $1.60 | $1.60 (0%) | $1.60 | $1.56 | 7,500 | $9.98 M |
| 10/10/2024 | $1.55 | $1.62 (4.52%) | $1.68 | $1.55 | 10,228 | $10.10 M |
| 10/09/2024 | $1.55 | $1.60 (3.23%) | $1.70 | $1.52 | 14,713 | $9.98 M |
| 10/08/2024 | $1.55 | $1.65 (6.45%) | $1.70 | $1.55 | 8,107 | $10.29 M |
| 10/07/2024 | $1.59 | $1.55 (-2.52%) | $1.71 | $1.55 | 11,347 | $9.67 M |
| 10/04/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 0 | $10.60 M |
| 10/03/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 300 | $10.60 M |
| 10/02/2024 | $1.54 | $1.60 (3.9%) | $1.69 | $1.54 | 5,719 | $9.98 M |
| 10/01/2024 | $1.50 | $1.60 (6.67%) | $1.74 | $1.50 | 10,200 | $9.98 M |
| 09/30/2024 | $1.70 | $1.57 (-7.65%) | $1.74 | $1.50 | 13,700 | $9.79 M |
| 09/27/2024 | $1.56 | $1.68 (7.69%) | $1.73 | $1.56 | 6,249 | $10.48 M |
| 09/26/2024 | $1.70 | $1.66 (-2.35%) | $1.74 | $1.56 | 11,209 | $10.35 M |
| 09/25/2024 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.63 | 1,521 | $10.29 M |
| 09/24/2024 | $1.54 | $1.69 (9.74%) | $1.69 | $1.54 | 3,000 | $10.54 M |
| 09/23/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 0 | $10.73 M |
| 09/20/2024 | $1.69 | $1.72 (1.78%) | $1.72 | $1.69 | 5,500 | $10.73 M |
| 09/19/2024 | $1.58 | $1.65 (4.43%) | $1.65 | $1.50 | 2,700 | $10.29 M |
| 09/18/2024 | $1.63 | $1.47 (-9.82%) | $1.63 | $1.47 | 2,506 | $9.17 M |
| 09/17/2024 | $1.51 | $1.53 (1.32%) | $1.69 | $1.51 | 1,100 | $9.54 M |
| 09/16/2024 | $1.74 | $1.63 (-6.32%) | $1.74 | $1.63 | 1,900 | $10.16 M |
| 09/13/2024 | $1.35 | $1.63 (20.74%) | $1.63 | $1.33 | 15,840 | $10.16 M |
| 09/12/2024 | $1.59 | $1.60 (0.63%) | $1.60 | $1.54 | 800 | $9.98 M |
| 09/11/2024 | $1.42 | $1.63 (14.79%) | $1.63 | $1.38 | 11,100 | $10.16 M |
| 09/10/2024 | $1.45 | $1.45 (0%) | $1.45 | $1.45 | 302 | $9.04 M |
| 09/09/2024 | $1.65 | $1.55 (-6.06%) | $1.67 | $1.55 | 2,288 | $9.67 M |
| 09/06/2024 | $1.69 | $1.65 (-2.37%) | $1.86 | $1.65 | 12,921 | $10.29 M |
| 09/05/2024 | $1.58 | $1.69 (6.96%) | $1.89 | $1.50 | 13,100 | $10.54 M |
| 09/04/2024 | $1.52 | $1.56 (2.63%) | $1.80 | $1.52 | 9,100 | $9.73 M |
| 09/03/2024 | $1.48 | $1.55 (4.73%) | $1.61 | $1.46 | 5,800 | $9.67 M |
| 08/30/2024 | $1.60 | $1.59 (-0.63%) | $1.60 | $1.59 | 607 | $9.91 M |
| 08/29/2024 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.63 | 6,000 | $10.23 M |
| 08/28/2024 | $1.62 | $1.72 (6.17%) | $1.74 | $1.62 | 9,504 | $10.73 M |
| 08/27/2024 | $1.50 | $1.64 (9.33%) | $1.64 | $1.50 | 11,124 | $10.23 M |
| 08/26/2024 | $1.38 | $1.50 (8.7%) | $1.55 | $1.38 | 7,227 | $9.35 M |
| 08/23/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 0 | $8.67 M |
| 08/22/2024 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.39 | 400 | $8.67 M |
| 08/21/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.39 | 3,131 | $8.67 M |