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 11, 2024
1.420
1.470
1.343
1.470
854
-0.04(-2.97%)
Jun 10, 2024
1.430
1.515
1.430
1.515
45,744
+0.07(+5.21%)
Jun 07, 2024
1.310
1.590
1.310
1.440
3,408
+0.14(+10.76%)
Jun 06, 2024
1.330
1.490
1.280
1.300
5,982
+0.04(+3.18%)
Jun 04, 2024
1.260
125
-0.02(-1.57%)
Jun 03, 2024
1.380
1.380
1.280
1.280
1,316
-0.04(-3.02%)
May 31, 2024
1.490
1.560
1.270
1.320
13,039
+0.06(+4.76%)
May 30, 2024
1.260
1.260
1.260
1.260
401
+0.01(+0.64%)
May 29, 2024
1.310
1.330
1.250
1.252
9,768
-0.07(-5.16%)
May 24, 2024
1.320
85
+0.00(+0.01%)
May 23, 2024
1.330
1.435
1.320
1.320
2,209
-0.08(-5.47%)
May 22, 2024
1.360
1.610
1.360
1.396
9,088
-0.01(-0.96%)
May 21, 2024
1.310
1.410
1.310
1.410
2,665
+0.05(+3.68%)
May 20, 2024
1.340
1.360
1.330
1.360
4,177
+0.04(+3.02%)
May 17, 2024
1.380
1.380
1.320
1.320
1,329
-0.06(-4.35%)
May 15, 2024
1.380
361
+0.05(+3.76%)
May 14, 2024
1.409
1.409
1.300
1.330
5,474
+0.03(+2.30%)
May 13, 2024
1.370
1.380
1.300
1.300
5,872
-0.04(-2.97%)
May 10, 2024
1.600
1.600
1.310
1.340
14,315
-0.15(-10.06%)
May 09, 2024
1.400
1.500
1.310
1.490
8,973
-0.00(-0.01%)
May 08, 2024
1.490
1.490
1.490
1.490
2,263
+0.05(+3.47%)
May 07, 2024
1.250
1.560
1.250
1.440
6,441
-0.15(-9.43%)
May 06, 2024
1.460
1.590
1.460
1.590
5,407
+0.04(+2.58%)
May 03, 2024
1.550
1.550
1.540
1.550
7,336
+0.04(+2.65%)
May 02, 2024
1.490
1.510
1.490
1.510
3,144
-0.04(-2.58%)
Apr 30, 2024
1.550
140
-0.01(-0.82%)
Apr 29, 2024
1.450
1.563
1.410
1.563
8,760
-0.04(-2.32%)
Apr 26, 2024
1.540
1.600
1.540
1.600
944
-0.03(-1.85%)
Apr 24, 2024
1.630
158
+0.02(+1.24%)
Apr 23, 2024
1.610
1.610
1.610
1.610
243
-0.01(-0.61%)
Apr 22, 2024
1.550
1.620
1.450
1.620
16,058
+0.07(+4.51%)
Apr 19, 2024
1.650
1.650
1.550
1.550
1,009
-0.15(-8.88%)
Apr 18, 2024
1.709
1.710
1.700
1.701
3,277
+0.00(+0.06%)
Apr 17, 2024
1.710
1.710
1.700
1.700
941
-0.06(-3.68%)
Apr 16, 2024
1.765
1.765
1.765
1.765
419
+0.00(+0.28%)
Apr 15, 2024
1.810
1.810
1.710
1.760
617
-0.01(-0.85%)
Apr 12, 2024
1.690
1.820
1.690
1.775
3,366
+0.10(+6.29%)
Apr 11, 2024
1.695
1.695
1.670
1.670
734
-0.19(-10.22%)
Apr 10, 2024
1.700
1.880
1.695
1.860
2,134
+0.11(+6.29%)
Apr 09, 2024
1.620
1.750
1.580
1.750
14,693
+0.13(+8.02%)
Apr 08, 2024
1.660
1.680
1.620
1.620
818
+0.04(+2.53%)
Apr 05, 2024
1.580
1.580
1.580
1.580
329
-0.08(-4.82%)
Apr 04, 2024
1.552
1.660
1.552
1.660
6,489
+0.02(+1.22%)
Apr 02, 2024
1.640
210
+0.03(+1.86%)
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
.