5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-9.42%
3 MONTH PERFORMANCE
+5.93%
6 MONTH PERFORMANCE
-28.16%
YEAR-TO-DATE PERFORMANCE
-13.19%
1 YEAR PERFORMANCE
-16.11%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $1.31 | $1.27 (-3.05%) | $1.33 | $1.15 | 13.34 K | $7.69 M |
| 07/07/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.30 | 1.80 K | $8.06 M |
| 07/03/2025 | $1.30 | $1.30 (0%) | $1.32 | $1.30 | 1.11 K | $8.00 M |
| 07/02/2025 | $1.40 | $1.37 (-2.14%) | $1.49 | $1.37 | 25.50 K | $8.43 M |
| 07/01/2025 | $1.35 | $1.36 (0.74%) | $1.42 | $1.35 | 1.90 K | $8.37 M |
| 06/30/2025 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.32 | 4.20 K | $8.12 M |
| 06/27/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 1.04 K | $8.19 M |
| 06/26/2025 | $1.33 | $1.33 (0%) | $1.33 | $1.33 | 2.24 K | $8.19 M |
| 06/25/2025 | $1.33 | $1.36 (2.26%) | $1.36 | $1.33 | 1.12 K | $8.37 M |
| 06/24/2025 | $1.30 | $1.35 (3.85%) | $1.36 | $1.30 | 1.43 K | $8.31 M |
| 06/23/2025 | $1.28 | $1.28 (0%) | $1.28 | $1.28 | 543 | $7.88 M |
| 06/20/2025 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 10 | $8.43 M |
| 06/18/2025 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 299 | $8.43 M |
| 06/17/2025 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 46 | $8.43 M |
| 06/16/2025 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 1.20 K | $8.43 M |
| 06/13/2025 | $1.34 | $1.40 (4.48%) | $1.40 | $1.26 | 809 | $8.62 M |
| 06/12/2025 | $1.43 | $1.43 (0%) | $1.43 | $1.43 | 629 | $8.80 M |
| 06/11/2025 | $1.36 | $1.43 (5.15%) | $1.43 | $1.36 | 631 | $8.80 M |
| 06/10/2025 | $1.41 | $1.43 (1.42%) | $1.43 | $1.36 | 3.16 K | $8.80 M |
| 06/09/2025 | $1.42 | $1.42 (0%) | $1.42 | $1.42 | 700 | $8.74 M |
| 06/06/2025 | $1.33 | $1.38 (3.76%) | $1.38 | $1.32 | 1.43 K | $8.49 M |
| 06/05/2025 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 414 | $8.31 M |
| 06/04/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.31 | 3.34 K | $8.31 M |
| 06/03/2025 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.34 | 837 | $8.25 M |
| 06/02/2025 | $1.32 | $1.26 (-4.55%) | $1.40 | $1.26 | 6.10 K | $7.75 M |
| 05/30/2025 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 726 | $7.75 M |
| 05/29/2025 | $1.35 | $1.35 (0%) | $1.35 | $1.35 | 403 | $8.31 M |
| 05/28/2025 | $1.31 | $1.31 (0%) | $1.43 | $1.31 | 17.43 K | $8.06 M |
| 05/27/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.28 | 2.44 K | $7.88 M |
| 05/23/2025 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 1.53 K | $8.00 M |
| 05/22/2025 | $1.32 | $1.36 (3.03%) | $1.36 | $1.32 | 500 | $8.37 M |
| 05/21/2025 | $1.27 | $1.38 (8.66%) | $1.43 | $1.27 | 8.80 K | $8.49 M |
| 05/20/2025 | $1.18 | $1.29 (9.32%) | $1.29 | $1.15 | 8.53 K | $7.94 M |
| 05/19/2025 | $1.05 | $1.25 (19.05%) | $1.25 | $1.05 | 13.82 K | $7.69 M |
| 05/16/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1.01 K | $6.15 M |
| 05/15/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 1.71 K | $6.46 M |
| 05/14/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.03 | 1.00 K | $6.34 M |
| 05/13/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 7.40 K | $6.46 M |
| 05/12/2025 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 1.60 K | $6.59 M |
| 05/09/2025 | $1.08 | $1.13 (4.63%) | $1.13 | $1.08 | 1.44 K | $6.95 M |
| 05/08/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 0 | $7.26 M |
| 05/07/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 720 | $7.26 M |
| 05/06/2025 | $1.05 | $1.11 (5.71%) | $1.12 | $1.05 | 5.82 K | $6.83 M |
| 05/05/2025 | $1.06 | $1.11 (4.72%) | $1.11 | $1.06 | 4.60 K | $6.83 M |
| 05/02/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 601 | $6.65 M |
| 05/01/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.08 | 1.72 K | $6.65 M |
| 04/30/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 2.80 K | $6.52 M |
| 04/29/2025 | $1.09 | $1.14 (4.59%) | $1.16 | $1.09 | 536 | $7.02 M |
| 04/28/2025 | $1.09 | $1.09 (0%) | $1.22 | $1.09 | 2.50 K | $6.71 M |
| 04/25/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.09 | 2.00 K | $6.71 M |
| 04/24/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.10 | 1.10 K | $6.77 M |
| 04/23/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.08 | 2.70 K | $6.77 M |
| 04/22/2025 | $1.07 | $1.13 (5.61%) | $1.14 | $1.06 | 3.41 K | $6.95 M |
| 04/21/2025 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.07 | 7.54 K | $6.59 M |
| 04/17/2025 | $1.10 | $1.10 (0%) | $1.16 | $1.10 | 3.82 K | $6.77 M |
| 04/16/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 3.20 K | $6.83 M |
| 04/15/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.11 | 1.66 K | $6.83 M |
| 04/14/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.18 | 2.70 K | $7.26 M |
| 04/11/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 1.50 K | $7.02 M |
| 04/10/2025 | $1.17 | $1.14 (-2.56%) | $1.28 | $1.14 | 3.28 K | $7.02 M |
| 04/09/2025 | $1.15 | $1.17 (1.74%) | $1.23 | $1.13 | 9.40 K | $7.20 M |
| 04/08/2025 | $1.17 | $1.18 (0.85%) | $1.25 | $1.07 | 48.50 K | $7.26 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.
