Skip to main content
BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.590
+0.030 (1.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.570
-0.020 (-1.26%)
After-hours: Dec 5, 2025, 7:43 PM EST

BT Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.571.601.551.591.591.92%10,222
Dec 4, 20251.531.651.471.561.561.96%26,260
Dec 3, 20251.531.591.471.531.53-1.29%11,538
Dec 2, 20251.531.591.531.551.55-3.13%8,574
Dec 1, 20251.591.671.581.601.60-3.61%15,880
Nov 28, 20251.551.691.501.661.666.41%59,723
Nov 26, 20251.441.601.441.561.566.12%53,099
Nov 25, 20251.481.521.431.471.47-0.68%27,270
Nov 24, 20251.441.511.381.481.483.50%41,445
Nov 21, 20251.251.481.221.431.4314.40%78,061
Nov 20, 20251.421.461.251.251.25-11.97%34,313
Nov 19, 20251.461.501.401.421.42-2.74%33,110
Nov 18, 20251.481.541.441.461.46-2.86%28,337
Nov 17, 20251.491.611.481.501.500.87%71,742
Nov 14, 20251.561.561.271.491.49-5.70%116,924
Nov 13, 20251.681.681.561.581.58-7.06%32,979
Nov 12, 20251.731.751.691.701.70-1.16%52,686
Nov 11, 20251.701.741.661.721.721.18%41,211
Nov 10, 20251.721.771.661.701.703.66%48,035
Nov 7, 20251.561.711.501.641.643.80%196,413
Nov 6, 20251.761.761.551.581.58-9.71%134,013
Nov 5, 20251.741.781.721.751.75-0.57%79,340
Nov 4, 20251.801.811.721.761.76-4.86%86,472
Nov 3, 20251.901.931.821.851.85-0.54%50,994
Oct 31, 20251.842.101.741.861.863.33%429,328
Oct 30, 20251.941.961.751.801.80-10.00%366,241
Oct 29, 20251.762.161.762.002.0013.64%1,371,138
Oct 28, 20251.861.901.751.761.76-6.38%34,218
Oct 27, 20251.901.941.871.881.88-1.05%51,581
Oct 24, 20251.761.931.751.901.909.20%79,117
Oct 23, 20251.711.771.711.741.74-68,376
Oct 22, 20251.751.831.731.741.74-1.69%71,238
Oct 21, 20251.791.821.771.771.77-1.67%74,295
Oct 20, 20251.761.811.741.801.804.65%24,994
Oct 17, 20251.701.771.671.721.72-0.58%38,042
Oct 16, 20251.871.871.711.731.73-5.98%116,649
Oct 15, 20251.911.911.811.841.84-2.13%50,410
Oct 14, 20251.831.891.811.881.883.30%38,555
Oct 13, 20251.811.861.801.821.82-1.09%70,973
Oct 10, 20251.942.021.831.841.84-3.66%127,010
Oct 9, 20251.851.921.831.911.912.69%182,843
Oct 8, 20251.911.951.861.861.86-1.06%92,837
Oct 7, 20251.831.941.831.881.881.62%113,648
Oct 6, 20251.841.901.821.851.85-2.12%66,979
Oct 3, 20252.152.151.891.891.89-10.43%198,235
Oct 2, 20252.052.112.002.112.114.98%171,438
Oct 1, 20252.012.051.942.012.011.52%177,778
Sep 30, 20251.862.011.801.981.9810.00%355,222
Sep 29, 20251.851.871.801.801.80-4.26%104,325
Sep 26, 20251.811.931.761.881.885.03%192,591
Sep 25, 20251.811.841.671.791.79-4.28%241,954
Sep 24, 20251.691.911.641.871.8713.33%698,907
Sep 23, 20251.661.671.581.651.652.48%313,465
Sep 22, 20251.591.641.541.611.613.21%136,711
Sep 19, 20251.671.671.561.561.56-0.64%106,408
Sep 18, 20251.691.691.571.571.57-5.99%280,755
Sep 17, 20251.701.731.601.671.67-1.18%249,343
Sep 16, 20251.851.871.691.691.69-8.65%554,218
Sep 15, 20251.872.001.781.851.859.47%14,107,751
Sep 12, 20251.811.811.661.691.69-0.59%89,226
Sep 11, 20251.781.871.611.701.70-1.16%253,047
Sep 10, 20251.921.931.721.721.72-9.47%179,352
Sep 9, 20251.902.001.851.901.90-5.00%165,544
Sep 8, 20252.222.451.872.002.00-13.04%461,792
Sep 5, 20252.862.862.302.302.30-19.86%494,368
Sep 4, 20252.913.102.272.872.87-5.28%2,405,278
Sep 3, 20253.964.502.803.033.0363.78%105,546,300
Sep 2, 20251.801.871.641.851.850.54%16,112
Aug 29, 20251.801.891.801.841.842.22%33,263
Aug 28, 20251.851.881.661.801.80-1.64%78,318
Aug 27, 20251.851.891.791.831.833.39%53,069
Aug 26, 20251.751.801.721.771.77-1.67%72,743
Aug 25, 20251.771.861.711.801.802.27%66,291
Aug 22, 20251.691.821.591.761.762.92%176,094
Aug 21, 20251.571.801.501.711.7111.76%108,959
Aug 20, 20251.601.641.511.531.53-0.65%47,280
Aug 19, 20251.561.621.521.541.54-2.53%46,810
Aug 18, 20251.601.661.541.581.58-1.25%92,756
Aug 15, 20251.631.661.551.601.60-79,444
Aug 14, 20251.641.721.601.601.60-3.61%71,599
Aug 13, 20251.691.711.581.661.66-6.74%214,944
Aug 12, 20251.891.891.701.781.78-3.78%107,076
Aug 11, 20251.861.871.691.851.85-7.04%182,018
Aug 8, 20252.232.231.851.991.99-6.13%1,506,116
Aug 7, 20252.082.302.042.122.12-2.75%240,490
Aug 6, 20252.642.671.992.182.18-16.79%1,187,384
Aug 5, 20252.332.672.332.622.62-4.73%1,436,657
Aug 4, 20252.095.602.052.752.7567.68%127,867,717
Aug 1, 20251.521.871.341.641.6410.07%113,480
Jul 31, 20251.521.561.491.491.49-4.85%14,526
Jul 30, 20251.501.581.451.571.575.67%9,500
Jul 29, 20251.551.631.461.481.48-3.77%10,058
Jul 28, 20251.301.611.301.541.5421.26%62,793
Jul 25, 20251.301.371.271.271.270.79%11,390
Jul 24, 20251.341.341.261.261.26-6,359
Jul 23, 20251.231.261.231.261.26-1,836
Jul 22, 20251.211.291.201.261.264.13%6,725
Jul 21, 20251.211.221.211.211.21-0.82%1,569
Jul 18, 20251.231.261.221.221.22-1,845
Jul 17, 20251.201.261.201.221.221.67%3,325