BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
2.070
+0.300 (16.95%)
At close: Apr 28, 2026, 4:00 PM EDT
2.110
+0.040 (1.93%)
After-hours: Apr 28, 2026, 6:26 PM EDT
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.78 | 2.10 | 1.74 | 2.07 | 2.07 | 16.67% | 273,685 |
| Apr 27, 2026 | 1.81 | 1.87 | 1.76 | 1.77 | 1.77 | -3.28% | 61,114 |
| Apr 24, 2026 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 18,283 |
| Apr 23, 2026 | 1.94 | 1.96 | 1.78 | 1.82 | 1.82 | -6.67% | 55,615 |
| Apr 22, 2026 | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | 3.17% | 94,756 |
| Apr 21, 2026 | 2.21 | 2.22 | 1.89 | 1.89 | 1.89 | -16.00% | 248,241 |
| Apr 20, 2026 | 2.10 | 2.43 | 2.08 | 2.25 | 2.25 | 3.69% | 604,211 |
| Apr 17, 2026 | 1.93 | 2.20 | 1.89 | 2.17 | 2.17 | 6.90% | 514,468 |
| Apr 16, 2026 | 1.82 | 2.05 | 1.78 | 2.03 | 2.03 | 12.15% | 847,293 |
| Apr 15, 2026 | 1.72 | 1.87 | 1.63 | 1.81 | 1.81 | 3.72% | 930,786 |
| Apr 14, 2026 | 1.93 | 1.99 | 1.53 | 1.75 | 1.75 | 2.05% | 30,819,882 |
| Apr 13, 2026 | 1.66 | 1.76 | 1.63 | 1.71 | 1.71 | 5.56% | 132,899 |
| Apr 10, 2026 | 1.72 | 1.80 | 1.61 | 1.62 | 1.62 | -7.95% | 364,621 |
| Apr 9, 2026 | 1.85 | 1.86 | 1.73 | 1.76 | 1.76 | -6.38% | 212,653 |
| Apr 8, 2026 | 1.93 | 1.94 | 1.80 | 1.88 | 1.88 | -3.59% | 351,203 |
| Apr 7, 2026 | 2.07 | 2.15 | 1.73 | 1.95 | 1.95 | -6.70% | 945,470 |
| Apr 6, 2026 | 2.31 | 2.48 | 1.96 | 2.09 | 2.09 | 10.58% | 6,736,969 |
| Apr 2, 2026 | 1.74 | 1.98 | 1.70 | 1.89 | 1.89 | 7.39% | 411,532 |
| Apr 1, 2026 | 1.74 | 1.85 | 1.64 | 1.76 | 1.76 | 0.57% | 147,248 |
| Mar 31, 2026 | 1.63 | 1.82 | 1.48 | 1.75 | 1.75 | 10.76% | 431,848 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.47 | 1.58 | 1.58 | -4.82% | 314,577 |
| Mar 27, 2026 | 1.60 | 1.67 | 1.55 | 1.66 | 1.66 | -2.92% | 330,417 |
| Mar 26, 2026 | 2.15 | 2.26 | 1.60 | 1.71 | 1.71 | -8.06% | 2,384,980 |
| Mar 25, 2026 | 1.44 | 1.87 | 1.41 | 1.86 | 1.86 | 30.99% | 1,799,351 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -3.40% | 77,472 |
| Mar 23, 2026 | 1.33 | 1.55 | 1.32 | 1.47 | 1.47 | 12.21% | 375,671 |
| Mar 20, 2026 | 1.37 | 1.42 | 1.31 | 1.31 | 1.31 | -5.76% | 34,363 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 30,514 |
| Mar 18, 2026 | 1.41 | 1.47 | 1.40 | 1.40 | 1.40 | -0.71% | 28,700 |
| Mar 17, 2026 | 1.47 | 1.52 | 1.41 | 1.41 | 1.41 | -6.62% | 123,587 |
| Mar 16, 2026 | 1.45 | 1.55 | 1.42 | 1.51 | 1.51 | 4.14% | 98,671 |
| Mar 13, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 24,006 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.39 | 1.44 | 1.44 | 2.13% | 34,495 |
| Mar 11, 2026 | 1.45 | 1.49 | 1.36 | 1.41 | 1.41 | -6.62% | 152,818 |
| Mar 10, 2026 | 1.68 | 1.71 | 1.47 | 1.51 | 1.51 | -11.18% | 373,904 |
| Mar 9, 2026 | 1.71 | 1.99 | 1.63 | 1.70 | 1.70 | 10.39% | 1,631,185 |
| Mar 6, 2026 | 1.32 | 1.59 | 1.31 | 1.54 | 1.54 | 12.41% | 527,432 |
| Mar 5, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 59,006 |
| Mar 4, 2026 | 1.27 | 1.31 | 1.23 | 1.31 | 1.31 | 3.15% | 13,685 |
| Mar 3, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 1.60% | 28,286 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -3.10% | 35,947 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 18,238 |
| Feb 26, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 32,997 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 60,793 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | -1.52% | 21,563 |
| 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% | 34,617 |
| Feb 19, 2026 | 1.38 | 1.44 | 1.33 | 1.35 | 1.35 | 1.50% | 101,547 |
| Feb 18, 2026 | 1.44 | 1.46 | 1.25 | 1.33 | 1.33 | 0.76% | 199,923 |
| Feb 17, 2026 | 1.20 | 1.39 | 1.16 | 1.32 | 1.32 | 9.09% | 359,532 |
| 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% | 15,347 |
| 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% | 19,057 |
| Feb 5, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 29,472 |
| Feb 4, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 21,277 |
| Feb 3, 2026 | 1.33 | 1.43 | 1.28 | 1.28 | 1.28 | -3.76% | 16,434 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.31 | 1.33 | 1.33 | - | 7,832 |
| Jan 30, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 24,929 |
| Jan 29, 2026 | 1.44 | 1.46 | 1.33 | 1.34 | 1.34 | -4.29% | 50,701 |
| Jan 28, 2026 | 1.53 | 1.54 | 1.40 | 1.40 | 1.40 | -6.04% | 54,786 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.46 | 1.49 | 1.49 | -2.61% | 30,332 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -4.38% | 37,960 |
| Jan 23, 2026 | 1.56 | 1.70 | 1.56 | 1.60 | 1.60 | 2.56% | 80,952 |
| Jan 22, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 5.41% | 20,530 |
| Jan 21, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | 1.48 | -0.67% | 10,075 |
| 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% | 43,167 |
| Jan 15, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | 1.51 | 0.67% | 75,314 |
| 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% | 23,251 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | 1.50 | -3.23% | 8,376 |
| Jan 9, 2026 | 1.51 | 1.62 | 1.49 | 1.55 | 1.55 | 2.65% | 32,230 |
| Jan 8, 2026 | 1.49 | 1.54 | 1.47 | 1.51 | 1.51 | 3.42% | 29,758 |
| 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% | 33,665 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -4.83% | 35,166 |
| Jan 2, 2026 | 1.41 | 1.46 | 1.35 | 1.45 | 1.45 | 4.32% | 33,372 |
| 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% | 16,774 |
| 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% | 68,512 |
| Dec 18, 2025 | 1.40 | 1.48 | 1.39 | 1.40 | 1.40 | 0.29% | 9,838 |
| 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% | 9,232 |
| 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 |