BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.540
+0.170 (12.41%)
At close: Mar 6, 2026, 4:00 PM EST
1.580
+0.040 (2.60%)
After-hours: Mar 6, 2026, 7:59 PM EST
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.32 | 1.59 | 1.31 | 1.54 | 1.54 | 12.41% | 510,692 |
| Mar 5, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 51,431 |
| Mar 4, 2026 | 1.27 | 1.31 | 1.23 | 1.31 | 1.31 | 3.15% | 13,364 |
| Mar 3, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 28,120 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -3.10% | 35,742 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 17,354 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 32,875 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 57,547 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -1.52% | 20,148 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | - | 59,581 |
| Feb 20, 2026 | 1.33 | 1.36 | 1.30 | 1.32 | 1.32 | -2.22% | 33,330 |
| Feb 19, 2026 | 1.38 | 1.44 | 1.33 | 1.35 | 1.35 | 1.50% | 101,185 |
| Feb 18, 2026 | 1.44 | 1.46 | 1.25 | 1.33 | 1.33 | 0.76% | 197,464 |
| Feb 17, 2026 | 1.20 | 1.39 | 1.16 | 1.32 | 1.32 | 9.09% | 278,584 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 3.42% | 19,596 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -4.10% | 15,845 |
| Feb 11, 2026 | 1.20 | 1.28 | 1.15 | 1.22 | 1.22 | 1.67% | 57,491 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -6.25% | 15,272 |
| Feb 9, 2026 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 1.59% | 14,135 |
| Feb 6, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | 4.13% | 18,982 |
| Feb 5, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 27,743 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 21,171 |
| Feb 3, 2026 | 1.33 | 1.43 | 1.28 | 1.28 | 1.28 | -3.76% | 16,413 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.31 | 1.33 | 1.33 | - | 7,822 |
| Jan 30, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 24,926 |
| Jan 29, 2026 | 1.44 | 1.46 | 1.33 | 1.34 | 1.34 | -4.29% | 50,700 |
| Jan 28, 2026 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -6.04% | 54,593 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.46 | 1.49 | 1.49 | -2.61% | 30,325 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -4.38% | 37,916 |
| Jan 23, 2026 | 1.56 | 1.70 | 1.56 | 1.60 | 1.60 | 2.56% | 78,816 |
| Jan 22, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 5.41% | 20,529 |
| Jan 21, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 10,064 |
| Jan 20, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 7,824 |
| Jan 16, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.65% | 42,810 |
| Jan 15, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | 0.67% | 74,084 |
| Jan 14, 2026 | 1.45 | 1.57 | 1.45 | 1.50 | 1.50 | 2.04% | 9,117 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | -2.00% | 17,151 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 8,144 |
| Jan 9, 2026 | 1.51 | 1.62 | 1.49 | 1.55 | 1.55 | 2.65% | 32,225 |
| Jan 8, 2026 | 1.49 | 1.54 | 1.47 | 1.51 | 1.51 | 3.42% | 29,751 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | 1.46 | -1.35% | 6,335 |
| Jan 6, 2026 | 1.38 | 1.50 | 1.38 | 1.48 | 1.48 | 7.25% | 33,036 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -4.83% | 32,946 |
| Jan 2, 2026 | 1.41 | 1.46 | 1.35 | 1.45 | 1.45 | 4.32% | 33,227 |
| Dec 31, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -0.71% | 41,820 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 29,951 |
| Dec 29, 2025 | 1.47 | 1.47 | 1.37 | 1.42 | 1.42 | -1.39% | 51,948 |
| Dec 26, 2025 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 1.05% | 16,215 |
| Dec 24, 2025 | 1.41 | 1.45 | 1.34 | 1.43 | 1.43 | 1.06% | 23,758 |
| Dec 23, 2025 | 1.37 | 1.41 | 1.32 | 1.41 | 1.41 | 6.82% | 61,530 |
| Dec 22, 2025 | 1.40 | 1.43 | 1.30 | 1.32 | 1.32 | -2.94% | 33,723 |
| Dec 19, 2025 | 1.39 | 1.42 | 1.29 | 1.36 | 1.36 | -2.65% | 68,458 |
| Dec 18, 2025 | 1.40 | 1.48 | 1.39 | 1.40 | 1.40 | 0.29% | 9,828 |
| Dec 17, 2025 | 1.48 | 1.51 | 1.33 | 1.39 | 1.39 | -8.36% | 34,940 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 2.01% | 7,762 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -2.93% | 9,173 |
| Dec 12, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | -0.97% | 7,257 |
| Dec 11, 2025 | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 8,388 |
| Dec 10, 2025 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 1.29% | 13,801 |
| Dec 9, 2025 | 1.57 | 1.62 | 1.48 | 1.55 | 1.55 | -1.90% | 36,810 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 14,106 |
| Dec 5, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 11,761 |
| Dec 4, 2025 | 1.53 | 1.65 | 1.47 | 1.56 | 1.56 | 1.96% | 28,992 |
| Dec 3, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | 1.53 | -1.29% | 11,742 |
| Dec 2, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -3.13% | 8,574 |
| Dec 1, 2025 | 1.59 | 1.67 | 1.58 | 1.60 | 1.60 | -3.61% | 15,880 |
| Nov 28, 2025 | 1.55 | 1.69 | 1.50 | 1.66 | 1.66 | 6.41% | 59,723 |
| Nov 26, 2025 | 1.44 | 1.60 | 1.44 | 1.56 | 1.56 | 6.12% | 53,099 |
| Nov 25, 2025 | 1.48 | 1.52 | 1.43 | 1.47 | 1.47 | -0.68% | 27,270 |
| Nov 24, 2025 | 1.44 | 1.51 | 1.38 | 1.48 | 1.48 | 3.50% | 41,452 |
| Nov 21, 2025 | 1.25 | 1.48 | 1.22 | 1.43 | 1.43 | 14.40% | 78,160 |
| Nov 20, 2025 | 1.42 | 1.46 | 1.25 | 1.25 | 1.25 | -11.97% | 36,042 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.40 | 1.42 | 1.42 | -2.74% | 33,110 |
| Nov 18, 2025 | 1.48 | 1.54 | 1.44 | 1.46 | 1.46 | -2.86% | 28,337 |
| Nov 17, 2025 | 1.49 | 1.61 | 1.48 | 1.50 | 1.50 | 0.87% | 71,742 |
| Nov 14, 2025 | 1.56 | 1.56 | 1.27 | 1.49 | 1.49 | -5.70% | 116,924 |
| Nov 13, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | 1.58 | -7.06% | 32,979 |
| Nov 12, 2025 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | -1.16% | 52,686 |
| Nov 11, 2025 | 1.70 | 1.74 | 1.66 | 1.72 | 1.72 | 1.18% | 41,211 |
| Nov 10, 2025 | 1.72 | 1.77 | 1.66 | 1.70 | 1.70 | 3.66% | 48,035 |
| Nov 7, 2025 | 1.56 | 1.71 | 1.50 | 1.64 | 1.64 | 3.80% | 196,413 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.55 | 1.58 | 1.58 | -9.71% | 134,013 |
| Nov 5, 2025 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | -0.57% | 79,340 |
| Nov 4, 2025 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -4.86% | 86,472 |
| Nov 3, 2025 | 1.90 | 1.93 | 1.82 | 1.85 | 1.85 | -0.54% | 50,994 |
| Oct 31, 2025 | 1.84 | 2.10 | 1.74 | 1.86 | 1.86 | 3.33% | 429,328 |
| Oct 30, 2025 | 1.94 | 1.96 | 1.75 | 1.80 | 1.80 | -10.00% | 366,241 |
| Oct 29, 2025 | 1.76 | 2.16 | 1.76 | 2.00 | 2.00 | 13.64% | 1,371,138 |
| Oct 28, 2025 | 1.86 | 1.90 | 1.75 | 1.76 | 1.76 | -6.38% | 34,218 |
| Oct 27, 2025 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | -1.05% | 51,581 |
| Oct 24, 2025 | 1.76 | 1.93 | 1.75 | 1.90 | 1.90 | 9.20% | 79,117 |
| Oct 23, 2025 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | 68,376 |
| Oct 22, 2025 | 1.75 | 1.83 | 1.73 | 1.74 | 1.74 | -1.69% | 71,238 |
| Oct 21, 2025 | 1.79 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 74,295 |
| Oct 20, 2025 | 1.76 | 1.81 | 1.74 | 1.80 | 1.80 | 4.65% | 24,994 |
| Oct 17, 2025 | 1.70 | 1.77 | 1.67 | 1.72 | 1.72 | -0.58% | 38,042 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.71 | 1.73 | 1.73 | -5.98% | 116,649 |
| Oct 15, 2025 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | -2.13% | 50,410 |
| Oct 14, 2025 | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | 3.30% | 38,555 |
| Oct 13, 2025 | 1.81 | 1.86 | 1.80 | 1.82 | 1.82 | -1.09% | 70,973 |