5 DAY PERFORMANCE
+8.93%
1 MONTH PERFORMANCE
-21.29%
3 MONTH PERFORMANCE
-29.89%
6 MONTH PERFORMANCE
-23.75%
YEAR-TO-DATE PERFORMANCE
-15.28%
1 YEAR PERFORMANCE
-30.29%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $1.15 | $1.22 (5.65%) | $1.22 | $1.13 | 8,619 | $7.06 M |
| 04/08/2025 | $1.17 | $1.18 (0.85%) | $1.25 | $1.07 | 47,886 | $7.31 M |
| 04/07/2025 | $1.06 | $1.07 (0.94%) | $1.18 | $1.06 | 1,940 | $6.63 M |
| 04/04/2025 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.06 | 10,600 | $6.92 M |
| 04/03/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 2,000 | $7.48 M |
| 04/02/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 2,000 | $7.42 M |
| 04/01/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.21 | 6,635 | $7.68 M |
| 03/31/2025 | $1.26 | $1.27 (0.79%) | $1.37 | $1.26 | 3,811 | $7.87 M |
| 03/28/2025 | $1.29 | $1.33 (3.1%) | $1.38 | $1.26 | 8,300 | $8.24 M |
| 03/27/2025 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.27 | 14,900 | $7.87 M |
| 03/26/2025 | $1.34 | $1.35 (0.75%) | $1.35 | $1.31 | 1,600 | $8.35 M |
| 03/25/2025 | $1.34 | $1.35 (0.75%) | $1.44 | $1.33 | 4,203 | $8.35 M |
| 03/24/2025 | $1.44 | $1.45 (0.69%) | $1.51 | $1.30 | 8,592 | $8.96 M |
| 03/21/2025 | $1.36 | $1.52 (11.76%) | $1.69 | $1.26 | 59,043 | $9.40 M |
| 03/20/2025 | $1.32 | $1.34 (1.52%) | $1.36 | $1.31 | 6,726 | $8.28 M |
| 03/19/2025 | $1.30 | $1.28 (-1.54%) | $1.40 | $1.27 | 6,200 | $7.91 M |
| 03/18/2025 | $1.48 | $1.33 (-10.14%) | $1.49 | $1.31 | 6,600 | $8.22 M |
| 03/17/2025 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.40 | 3,500 | $8.72 M |
| 03/14/2025 | $1.41 | $1.48 (4.96%) | $1.65 | $1.30 | 31,800 | $9.15 M |
| 03/13/2025 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.41 | 1,500 | $8.72 M |
| 03/12/2025 | $1.34 | $1.45 (8.21%) | $1.65 | $1.21 | 36,500 | $8.96 M |
| 03/11/2025 | $1.36 | $1.34 (-1.47%) | $1.48 | $1.24 | 3,300 | $8.28 M |
| 03/10/2025 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.40 | 5,379 | $8.65 M |
| 03/07/2025 | $1.49 | $1.55 (4.03%) | $1.55 | $1.40 | 6,426 | $9.58 M |
| 03/06/2025 | $1.58 | $1.51 (-4.43%) | $1.84 | $1.50 | 32,100 | $9.33 M |
| 03/05/2025 | $1.53 | $1.67 (9.15%) | $1.90 | $1.53 | 29,500 | $10.32 M |
| 03/04/2025 | $1.54 | $1.53 (-0.65%) | $1.61 | $1.51 | 5,576 | $9.46 M |
| 03/03/2025 | $1.72 | $1.54 (-10.47%) | $1.89 | $1.54 | 26,025 | $9.52 M |
| 02/28/2025 | $1.64 | $1.77 (7.93%) | $1.90 | $1.55 | 17,143 | $10.94 M |
| 02/27/2025 | $1.54 | $1.65 (7.14%) | $1.91 | $1.50 | 23,900 | $10.20 M |
| 02/26/2025 | $1.72 | $1.61 (-6.4%) | $1.81 | $1.53 | 10,607 | $9.95 M |
| 02/25/2025 | $1.59 | $1.70 (6.92%) | $1.85 | $1.24 | 60,500 | $10.51 M |
| 02/24/2025 | $1.82 | $1.70 (-6.59%) | $1.82 | $1.66 | 2,448 | $10.51 M |
| 02/21/2025 | $1.86 | $1.87 (0.54%) | $1.87 | $1.85 | 2,832 | $11.56 M |
| 02/20/2025 | $1.66 | $1.70 (2.41%) | $1.79 | $1.66 | 5,541 | $10.51 M |
| 02/19/2025 | $1.71 | $1.66 (-2.92%) | $1.78 | $1.62 | 4,132 | $10.26 M |
| 02/18/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 600 | $9.89 M |
| 02/14/2025 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.74 | 11,924 | $11.07 M |
| 02/13/2025 | $1.60 | $1.87 (16.88%) | $1.94 | $1.60 | 3,900 | $11.56 M |
| 02/12/2025 | $1.50 | $1.72 (14.67%) | $1.80 | $1.45 | 7,500 | $10.63 M |
| 02/11/2025 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 1,000 | $10.45 M |
| 02/10/2025 | $1.80 | $1.69 (-6.11%) | $1.81 | $1.69 | 3,238 | $10.45 M |
| 02/07/2025 | $1.93 | $1.81 (-6.22%) | $1.95 | $1.70 | 1,800 | $11.19 M |
| 02/06/2025 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 2,800 | $11.56 M |
| 02/05/2025 | $1.73 | $1.87 (8.09%) | $1.94 | $1.73 | 2,712 | $11.56 M |
| 02/04/2025 | $1.96 | $1.81 (-7.65%) | $1.96 | $1.81 | 2,942 | $11.19 M |
| 02/03/2025 | $1.79 | $1.80 (0.56%) | $1.93 | $1.78 | 1,500 | $11.13 M |
| 01/31/2025 | $2.01 | $1.86 (-7.46%) | $2.01 | $1.68 | 10,000 | $11.50 M |
| 01/30/2025 | $1.80 | $1.86 (3.33%) | $1.90 | $1.78 | 4,800 | $11.50 M |
| 01/29/2025 | $1.79 | $1.84 (2.79%) | $1.84 | $1.78 | 3,600 | $11.37 M |
| 01/28/2025 | $1.87 | $1.81 (-3.21%) | $1.90 | $1.78 | 13,500 | $11.19 M |
| 01/27/2025 | $1.66 | $1.78 (7.23%) | $1.78 | $1.66 | 3,700 | $11.00 M |
| 01/24/2025 | $1.55 | $1.84 (18.71%) | $2.02 | $1.55 | 43,431 | $11.37 M |
| 01/23/2025 | $1.64 | $1.58 (-3.66%) | $1.65 | $1.56 | 6,812 | $9.77 M |
| 01/22/2025 | $1.52 | $1.58 (3.95%) | $1.63 | $1.52 | 1,200 | $9.77 M |
| 01/21/2025 | $1.60 | $1.65 (3.12%) | $1.65 | $1.46 | 13,517 | $10.20 M |
| 01/17/2025 | $1.63 | $1.58 (-3.07%) | $1.65 | $1.58 | 2,746 | $9.77 M |
| 01/16/2025 | $1.64 | $1.56 (-4.88%) | $1.64 | $1.56 | 1,201 | $9.64 M |
| 01/15/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 0 | $10.39 M |
| 01/14/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 0 | $10.39 M |
| 01/13/2025 | $1.77 | $1.68 (-5.08%) | $1.85 | $1.54 | 12,951 | $10.39 M |
| 01/10/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.65 | 1,545 | $10.26 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.
