-
5 DAY PERFORMANCE
-2.33% -
1 MONTH PERFORMANCE
-2.33% -
3 MONTH PERFORMANCE
+5.66% -
6 MONTH PERFORMANCE
+1.82% -
YEAR-TO-DATE PERFORMANCE
-32.80% -
1 YEAR PERFORMANCE
-18.05%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.56 | $1.68 (7.69%) | $1.73 | $1.56 | 6,165 | $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 |
| 08/20/2024 | $1.31 | $1.31 (0%) | $1.31 | $1.31 | 139 | $8.17 M |
| 08/19/2024 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 230 | $8.36 M |
| 08/16/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.28 | 2,300 | $7.98 M |
| 08/15/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 0 | |
| 08/14/2024 | $1.32 | $1.26 (-4.55%) | $1.41 | $1.26 | 6,900 | $7.86 M |
| 08/13/2024 | $1.30 | $1.33 (2.31%) | $1.48 | $1.27 | 7,318 | $8.29 M |
| 08/12/2024 | $1.33 | $1.30 (-2.26%) | $1.49 | $1.30 | 700 | $8.11 M |
| 08/09/2024 | $1.30 | $1.35 (3.85%) | $1.35 | $1.30 | 900 | $8.43 M |
| 08/08/2024 | $1.34 | $1.28 (-4.48%) | $1.45 | $1.26 | 9,433 | $8.00 M |
| 08/07/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 300 | $9.12 M |
| 08/06/2024 | $1.25 | $1.38 (10.4%) | $1.49 | $1.25 | 12,253 | $8.62 M |
| 08/05/2024 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.25 | 2,282 | $7.81 M |
| 08/02/2024 | $1.30 | $1.30 (0%) | $1.40 | $1.30 | 1,700 | $8.12 M |
| 08/01/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.33 | 537 | $8.31 M |
| 07/31/2024 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.38 | 3,100 | $8.62 M |
| 07/30/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | |
| 07/29/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 0 | |
| 07/26/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.38 | 900 | $8.62 M |
| 07/25/2024 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.44 | 2,113 | $8.99 M |
| 07/24/2024 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 0 | |
| 07/23/2024 | $1.45 | $1.46 (0.69%) | $1.50 | $1.45 | 1,743 | $9.12 M |
| 07/19/2024 | $1.56 | $1.47 (-5.77%) | $1.64 | $1.47 | 4,113 | $9.18 M |
| 07/18/2024 | $1.46 | $1.57 (7.53%) | $1.57 | $1.46 | 62 | $9.81 M |
| 07/17/2024 | $1.46 | $1.57 (7.53%) | $1.62 | $1.45 | 5,229 | $9.81 M |
| 07/16/2024 | $1.48 | $1.48 (0%) | $1.53 | $1.48 | 7,197 | $9.24 M |
| 07/15/2024 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.40 | 1,305 | $8.74 M |
| 07/12/2024 | $1.48 | $1.42 (-4.05%) | $1.48 | $1.40 | 6,062 | $8.87 M |
| 07/11/2024 | $1.40 | $1.41 (0.71%) | $1.42 | $1.40 | 863 | $8.81 M |
| 07/10/2024 | $1.37 | $1.45 (5.84%) | $1.48 | $1.35 | 9,660 | $9.06 M |
| 07/09/2024 | $1.30 | $1.45 (11.54%) | $1.45 | $1.30 | 1,045 | $9.06 M |
| 07/08/2024 | $1.45 | $1.49 (2.76%) | $1.49 | $1.32 | 6,322 | $9.31 M |
| 07/05/2024 | $1.65 | $1.47 (-10.91%) | $1.65 | $1.44 | 3,702 | $9.18 M |
| 07/03/2024 | $1.42 | $1.64 (15.49%) | $1.65 | $1.42 | 2,940 | $10.24 M |
| 07/02/2024 | $1.32 | $1.39 (5.3%) | $1.54 | $1.32 | 2,809 | $8.68 M |
| 07/01/2024 | $1.61 | $1.39 (-13.66%) | $1.62 | $1.35 | 9,824 | $8.68 M |
| 06/28/2024 | $1.74 | $1.59 (-8.62%) | $1.74 | $1.57 | 5,108 | $9.93 M |