BT Brands, Inc. (BTBD)
NASDAQ: BTBD · Real-Time Price · USD
1.050
-0.010 (-0.94%)
At close: Jun 26, 2026, 4:00 PM EDT
1.080
+0.030 (2.86%)
After-hours: Jun 26, 2026, 7:04 PM EDT
BT Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 9,299 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -2.30% | 38,831 |
| Jun 24, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 3.33% | 36,419 |
| Jun 23, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 35,962 |
| Jun 22, 2026 | 1.11 | 1.13 | 1.04 | 1.06 | 1.06 | -6.19% | 108,854 |
| Jun 18, 2026 | 1.16 | 1.18 | 1.08 | 1.13 | 1.13 | -0.88% | 47,157 |
| Jun 17, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 29,275 |
| Jun 16, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 48,593 |
| Jun 15, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 10,849 |
| Jun 12, 2026 | 1.15 | 1.22 | 1.14 | 1.16 | 1.16 | - | 22,232 |
| Jun 11, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 11,530 |
| Jun 10, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 17,087 |
| Jun 9, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 37,027 |
| Jun 8, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 1.75% | 74,681 |
| Jun 5, 2026 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -3.39% | 53,763 |
| Jun 4, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 26,498 |
| Jun 3, 2026 | 1.16 | 1.24 | 1.15 | 1.19 | 1.19 | 1.71% | 96,356 |
| Jun 2, 2026 | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | 2.63% | 81,136 |
| Jun 1, 2026 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | 0.88% | 80,096 |
| May 29, 2026 | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -1.74% | 28,995 |
| May 28, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 2.68% | 53,117 |
| May 27, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | - | 92,167 |
| May 26, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -4.27% | 9,819 |
| May 22, 2026 | 1.14 | 1.18 | 1.09 | 1.17 | 1.17 | 0.86% | 105,182 |
| May 21, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 5.45% | 111,099 |
| May 20, 2026 | 1.12 | 1.15 | 1.08 | 1.10 | 1.10 | 1.85% | 39,579 |
| May 19, 2026 | 1.11 | 1.17 | 1.08 | 1.08 | 1.08 | -0.92% | 86,418 |
| May 18, 2026 | 1.07 | 1.14 | 1.07 | 1.09 | 1.09 | 0.93% | 169,704 |
| May 15, 2026 | 1.08 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 72,928 |
| May 14, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | - | 53,172 |
| May 13, 2026 | 1.09 | 1.13 | 1.05 | 1.11 | 1.11 | 1.83% | 178,802 |
| May 12, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.91% | 151,953 |
| May 11, 2026 | 1.09 | 1.14 | 1.03 | 1.10 | 1.10 | -3.51% | 459,880 |
| May 8, 2026 | 1.20 | 1.24 | 1.09 | 1.14 | 1.14 | -35.23% | 914,508 |
| May 7, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 392,309 |
| May 6, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.77 | -0.56% | 74,323 |
| May 5, 2026 | 1.81 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 97,239 |
| May 4, 2026 | 1.93 | 1.93 | 1.72 | 1.80 | 1.80 | -7.69% | 186,714 |
| May 1, 2026 | 1.86 | 1.97 | 1.83 | 1.95 | 1.95 | 4.84% | 174,194 |
| Apr 30, 2026 | 2.17 | 2.18 | 1.82 | 1.86 | 1.86 | -17.33% | 404,675 |
| Apr 29, 2026 | 2.22 | 2.31 | 2.07 | 2.25 | 2.25 | 8.70% | 938,882 |
| Apr 28, 2026 | 1.78 | 2.10 | 1.74 | 2.07 | 2.07 | 16.95% | 413,570 |
| Apr 27, 2026 | 1.81 | 1.87 | 1.76 | 1.77 | 1.77 | -3.28% | 61,128 |
| Apr 24, 2026 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 18,294 |
| Apr 23, 2026 | 1.94 | 1.96 | 1.78 | 1.82 | 1.82 | -6.67% | 55,895 |
| Apr 22, 2026 | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | 3.17% | 95,910 |
| Apr 21, 2026 | 2.21 | 2.22 | 1.89 | 1.89 | 1.89 | -16.00% | 249,155 |
| Apr 20, 2026 | 2.10 | 2.43 | 2.08 | 2.25 | 2.25 | 3.69% | 626,571 |
| Apr 17, 2026 | 1.93 | 2.20 | 1.89 | 2.17 | 2.17 | 6.90% | 524,605 |
| Apr 16, 2026 | 1.82 | 2.05 | 1.78 | 2.03 | 2.03 | 12.15% | 895,377 |
| 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% | 31,076,979 |
| Apr 13, 2026 | 1.66 | 1.76 | 1.63 | 1.71 | 1.71 | 5.56% | 135,354 |
| Apr 10, 2026 | 1.72 | 1.80 | 1.61 | 1.62 | 1.62 | -7.95% | 365,331 |
| Apr 9, 2026 | 1.85 | 1.86 | 1.73 | 1.76 | 1.76 | -6.38% | 259,172 |
| Apr 8, 2026 | 1.93 | 1.94 | 1.80 | 1.88 | 1.88 | -3.59% | 389,934 |
| Apr 7, 2026 | 2.07 | 2.15 | 1.73 | 1.95 | 1.95 | -6.70% | 1,008,870 |
| Apr 6, 2026 | 2.31 | 2.48 | 1.96 | 2.09 | 2.09 | 10.58% | 6,876,052 |
| Apr 2, 2026 | 1.74 | 1.98 | 1.70 | 1.89 | 1.89 | 7.39% | 1,125,954 |
| Apr 1, 2026 | 1.74 | 1.85 | 1.64 | 1.76 | 1.76 | 0.57% | 149,706 |
| Mar 31, 2026 | 1.63 | 1.82 | 1.48 | 1.75 | 1.75 | 10.76% | 436,530 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.47 | 1.58 | 1.58 | -4.82% | 316,191 |
| 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 |