Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BT Brands, Inc. - Common Stock
(NQ:
BTBD
)
1.470
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
2.640
70
+0.14(+5.60%)
Jun 29, 2022
2.500
2.630
2.430
2.500
10,044
-0.20(-7.41%)
Jun 28, 2022
2.440
2.720
2.440
2.700
16,684
+0.29(+12.03%)
Jun 27, 2022
2.250
2.500
2.250
2.410
6,312
+0.06(+2.34%)
Jun 24, 2022
2.330
2.522
2.330
2.355
1,141
-0.02(-1.05%)
Jun 23, 2022
2.410
2.450
2.375
2.380
10,810
+0.07(+3.03%)
Jun 22, 2022
2.850
2.850
2.110
2.310
66,670
-0.45(-16.30%)
Jun 21, 2022
2.490
3.030
2.490
2.760
116,718
+0.39(+16.46%)
Jun 17, 2022
2.440
2.639
2.310
2.370
155,624
-0.07(-2.87%)
Jun 16, 2022
2.350
2.700
2.310
2.440
11,839
-0.17(-6.51%)
Jun 15, 2022
2.530
2.730
2.530
2.610
6,643
-0.19(-6.79%)
Jun 14, 2022
2.470
2.820
2.470
2.800
6,684
+0.31(+12.45%)
Jun 13, 2022
2.410
2.490
2.250
2.490
6,947
+0.02(+0.61%)
Jun 10, 2022
2.750
2.750
2.420
2.475
12,908
-0.23(-8.33%)
Jun 09, 2022
2.709
2.787
2.700
2.700
2,420
-0.10(-3.57%)
Jun 08, 2022
2.530
2.808
2.500
2.800
4,543
+0.24(+9.37%)
Jun 07, 2022
2.750
2.750
2.520
2.560
3,825
-0.13(-5.01%)
Jun 06, 2022
2.460
2.760
2.440
2.695
32,372
+0.40(+17.68%)
Jun 03, 2022
2.400
2.472
2.230
2.290
6,762
-0.18(-7.28%)
Jun 02, 2022
2.510
2.530
2.360
2.470
5,885
-0.04(-1.59%)
Jun 01, 2022
2.700
2.700
2.490
2.510
8,416
-0.15(-5.64%)
May 31, 2022
2.530
2.660
2.340
2.660
34,377
+0.31(+13.19%)
May 27, 2022
2.330
2.590
2.285
2.350
43,303
+0.02(+0.86%)
May 26, 2022
2.190
2.560
2.187
2.330
53,115
+0.22(+10.43%)
May 25, 2022
2.100
2.150
2.100
2.110
763
-0.18(-7.86%)
May 24, 2022
2.070
2.370
2.010
2.290
3,407
+0.17(+8.02%)
May 23, 2022
2.170
2.480
2.080
2.120
52,470
-0.04(-1.85%)
May 20, 2022
2.120
2.280
2.100
2.160
22,881
-0.02(-0.92%)
May 19, 2022
2.160
2.180
2.100
2.180
5,708
+0.12(+5.93%)
May 18, 2022
2.019
2.058
2.019
2.058
1,116
-0.03(-1.54%)
May 17, 2022
2.080
2.090
2.080
2.090
1,838
-0.03(-1.42%)
May 16, 2022
2.180
2.180
2.110
2.120
2,264
-0.06(-2.75%)
May 13, 2022
2.480
2.520
1.975
2.180
29,934
-0.05(-2.24%)
May 12, 2022
2.090
2.650
2.090
2.230
187,760
+0.03(+1.36%)
May 11, 2022
2.100
2.200
2.100
2.200
9,903
-0.02(-0.90%)
May 10, 2022
2.100
2.280
2.100
2.220
5,748
+0.12(+5.71%)
May 09, 2022
2.240
2.240
2.100
2.100
17,162
-0.03(-1.41%)
May 06, 2022
2.130
2.130
2.130
2.130
1,112
-0.12(-5.33%)
May 05, 2022
2.110
2.250
2.110
2.250
1,982
+0.12(+5.63%)
May 04, 2022
2.150
2.270
2.117
2.130
2,085
+0.03(+1.43%)
May 03, 2022
2.160
2.230
2.090
2.100
33,031
-0.06(-2.78%)
May 02, 2022
2.100
2.160
2.075
2.160
7,005
+0.07(+3.35%)
Apr 29, 2022
2.090
2.090
2.050
2.090
1,384
-0.03(-1.42%)
Apr 28, 2022
2.130
2.130
2.050
2.120
7,223
-0.03(-1.40%)
Apr 27, 2022
2.110
2.160
2.010
2.150
7,473
-0.08(-3.37%)
Apr 26, 2022
2.100
2.225
2.058
2.225
4,524
+0.12(+5.95%)
Apr 25, 2022
2.110
2.160
2.100
2.100
5,853
-0.16(-7.08%)
Apr 22, 2022
2.140
2.300
2.140
2.260
2,279
+0.11(+5.12%)
Apr 21, 2022
2.240
2.240
2.100
2.150
6,669
-0.09(-4.02%)
Apr 20, 2022
2.260
2.280
2.166
2.240
9,428
-0.06(-2.61%)
Apr 19, 2022
2.120
2.360
2.080
2.300
31,125
+0.17(+7.98%)
Apr 18, 2022
2.150
2.150
2.060
2.130
7,488
-0.06(-2.74%)
Apr 14, 2022
2.200
2.214
2.100
2.190
9,248
-0.06(-2.67%)
Apr 13, 2022
1.950
2.290
1.950
2.250
48,362
+0.26(+13.07%)
Apr 12, 2022
2.030
2.080
1.970
1.990
58,371
-0.05(-2.55%)
Apr 11, 2022
2.330
2.580
2.000
2.042
238,316
-0.26(-11.22%)
Apr 08, 2022
2.530
2.630
2.250
2.300
159,020
-0.18(-7.07%)
Apr 07, 2022
3.220
3.740
2.390
2.475
1,893,271
-0.81(-24.77%)
Apr 06, 2022
3.100
3.392
3.050
3.290
164,040
+0.19(+6.13%)
Apr 05, 2022
2.410
3.300
2.410
3.100
1,082,094
+0.63(+25.51%)
Apr 04, 2022
2.510
2.620
2.412
2.470
38,135
-0.10(-3.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.