-
5 DAY PERFORMANCE
-4.76% -
1 MONTH PERFORMANCE
+51.77% -
3 MONTH PERFORMANCE
-35.71% -
6 MONTH PERFORMANCE
-26.95% -
YEAR-TO-DATE PERFORMANCE
-44.31% -
1 YEAR PERFORMANCE
-51.22%
BT Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $0.05 | $0.09 (86.39%) | $0.09 | $0.05 | 600 | $9.98 M |
| 09/09/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 100 | $9.67 M |
| 09/06/2024 | $0.08 | $0.09 (17.28%) | $0.09 | $0.08 | 4,326 | $10.29 M |
| 09/04/2024 | $0.07 | $0.08 (15.65%) | $0.08 | $0.07 | 5,272 | $9.73 M |
| 09/03/2024 | $0.07 | $0.07 (-0.43%) | $0.08 | $0.07 | 6,453 | $9.67 M |
| 08/30/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 608 | $9.91 M |
| 08/29/2024 | $0.07 | $0.08 (21.35%) | $0.08 | $0.07 | 1,102 | $10.23 M |
| 08/28/2024 | $0.08 | $0.09 (20.27%) | $0.10 | $0.06 | 29,230 | $10.73 M |
| 08/26/2024 | $0.09 | $0.08 (-10.01%) | $0.10 | $0.07 | 2,612 | $9.35 M |
| 08/22/2024 | $0.08 | $0.07 (-9.28%) | $0.09 | $0.07 | 6,648 | $8.67 M |
| 08/21/2024 | $0.05 | $0.07 (40%) | $0.10 | $0.05 | 5,707 | $8.67 M |
| 08/20/2024 | $0.06 | $0.07 (16.17%) | $0.08 | $0.05 | 4,100 | $8.17 M |
| 08/19/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 700 | $8.36 M |
| 08/15/2024 | $0.08 | $0.07 (-10.45%) | $0.09 | $0.06 | 2,094 | |
| 08/14/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 300 | $7.86 M |
| 08/13/2024 | $0.06 | $0.07 (15.51%) | $0.09 | $0.06 | 17,196 | $8.29 M |
| 08/12/2024 | $0.09 | $0.07 (-18.18%) | $0.10 | $0.06 | 13,904 | $8.11 M |
| 08/09/2024 | $0.07 | $0.07 (0.43%) | $0.10 | $0.06 | 9,053 | $8.43 M |
| 08/08/2024 | $0.11 | $0.07 (-39.73%) | $0.11 | $0.06 | 76,002 | $8.00 M |
| 08/06/2024 | $0.08 | $0.12 (59.36%) | $0.12 | $0.08 | 300 | $8.62 M |
| 08/05/2024 | $0.08 | $0.12 (55.79%) | $0.12 | $0.08 | 1,828 | $7.81 M |
| 07/24/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 744 | |
| 07/23/2024 | $0.10 | $0.13 (24.28%) | $0.13 | $0.10 | 500 | $9.12 M |
| 07/19/2024 | $0.12 | $0.15 (24.53%) | $0.15 | $0.12 | 500 | $9.18 M |
| 07/18/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 100 | $9.81 M |
| 07/15/2024 | $0.13 | $0.15 (15.69%) | $0.15 | $0.13 | 303 | $8.74 M |
| 07/12/2024 | $0.12 | $0.13 (11.11%) | $0.15 | $0.12 | 5,911 | $8.87 M |
| 07/08/2024 | $0.09 | $0.14 (55.56%) | $0.14 | $0.09 | 200 | $9.31 M |
| 07/01/2024 | $0.13 | $0.14 (7.69%) | $0.14 | $0.13 | 500 | $8.68 M |