BTBD Historical Prices
BT Brands, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
2.48
Period low
1.03
Period change
+0.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.68 | 1.68 | 1.57 | 1.59 | -10.17% | 8,973 |
| Nov 4, 2026 | 1.74 | 1.80 | 1.74 | 1.77 | +1.72% | 11,162 |
| Nov 3, 2026 | 1.64 | 1.84 | 1.64 | 1.74 | -3.87% | 5,860 |
| Nov 2, 2026 | 1.70 | 1.87 | 1.70 | 1.81 | -1.63% | 3,748 |
| Oct 30, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | +0.55% | 8,095 |
| Oct 29, 2026 | 1.73 | 1.83 | 1.65 | 1.83 | -2.66% | 19,130 |
| Oct 28, 2026 | 1.77 | 1.88 | 1.76 | 1.88 | +9.30% | 16,146 |
| Oct 27, 2026 | 1.62 | 1.74 | 1.62 | 1.72 | +4.88% | 26,506 |
| Oct 26, 2026 | 1.64 | 1.68 | 1.61 | 1.64 | -1.20% | 3,940 |
| Oct 23, 2026 | 1.60 | 1.72 | 1.60 | 1.66 | -2.35% | 8,254 |
| Oct 22, 2026 | 1.64 | 1.74 | 1.53 | 1.70 | -3.41% | 13,038 |
| Oct 21, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | -1.12% | 5,101 |
| Oct 20, 2026 | 1.64 | 1.91 | 1.61 | 1.78 | +6.59% | 24,156 |
| Oct 19, 2026 | 1.60 | 1.80 | 1.60 | 1.67 | +2.45% | 7,830 |
| Oct 16, 2026 | 1.66 | 1.73 | 1.63 | 1.63 | -4.12% | 6,322 |
| Oct 15, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | -1.15% | 11,834 |
| Oct 14, 2026 | 1.66 | 1.73 | 1.56 | 1.72 | -2.28% | 14,638 |
| Oct 13, 2026 | 1.74 | 1.76 | 1.60 | 1.76 | +7.32% | 10,521 |
| Oct 12, 2026 | 1.68 | 1.76 | 1.55 | 1.64 | -2.96% | 43,507 |
| Oct 9, 2026 | 1.64 | 1.71 | 1.58 | 1.69 | -1.17% | 16,105 |
| Oct 8, 2026 | 1.63 | 1.74 | 1.60 | 1.71 | +4.59% | 21,002 |
| Oct 7, 2026 | 1.63 | 1.74 | 1.63 | 1.64 | -2.10% | 3,731 |
| Oct 6, 2026 | 1.89 | 1.90 | 1.62 | 1.67 | -11.17% | 54,447 |
| Oct 5, 2026 | 1.91 | 1.92 | 1.87 | 1.88 | +0.53% | 11,731 |
| Oct 2, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | +1.08% | 1,912 |
| Oct 1, 2026 | 1.76 | 1.85 | 1.75 | 1.85 | -0.54% | 10,955 |
| Sep 30, 2026 | 1.79 | 1.89 | 1.71 | 1.86 | +0.54% | 27,217 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.71 | 1.85 | -2.12% | 26,937 |
| Sep 28, 2026 | 1.91 | 1.93 | 1.86 | 1.89 | -2.58% | 8,252 |
| Sep 25, 2026 | 1.87 | 1.96 | 1.70 | 1.94 | +3.74% | 55,690 |
| Sep 24, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | +1.63% | 18,288 |
| Sep 23, 2026 | 1.79 | 1.84 | 1.77 | 1.84 | +3.95% | 7,202 |
| Sep 22, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | +1.72% | 10,085 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | -3.33% | 2,847 |
| Sep 18, 2026 | 1.70 | 1.86 | 1.70 | 1.80 | +5.88% | 35,158 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | +0.00% | 5,739 |
| Sep 16, 2026 | 1.69 | 1.74 | 1.55 | 1.70 | -1.16% | 17,738 |
| Sep 15, 2026 | 1.73 | 1.79 | 1.70 | 1.72 | -3.53% | 4,396 |
| Sep 14, 2026 | 1.82 | 1.82 | 1.52 | 1.78 | +2.47% | 26,780 |
| Sep 11, 2026 | 1.73 | 1.77 | 1.57 | 1.74 | -2.79% | 27,163 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.60 | 1.79 | -3.24% | 12,887 |
| Sep 8, 2026 | 1.80 | 1.87 | 1.77 | 1.85 | +1.65% | 73,862 |
| Sep 4, 2026 | 1.68 | 1.82 | 1.68 | 1.82 | +6.43% | 60,440 |
| Sep 3, 2026 | 1.52 | 1.71 | 1.52 | 1.71 | +12.50% | 48,249 |
| Sep 2, 2026 | 1.49 | 1.57 | 1.48 | 1.52 | -0.65% | 17,155 |
| Aug 31, 2026 | 1.43 | 1.56 | 1.42 | 1.53 | +3.38% | 71,894 |
| Aug 28, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | +4.30% | 78,946 |
| Aug 27, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | +3.58% | 28,075 |
| Aug 26, 2026 | 1.26 | 1.40 | 1.26 | 1.37 | +0.74% | 47,110 |
| Aug 25, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | +1.49% | 14,478 |
| Aug 24, 2026 | 1.28 | 1.37 | 1.28 | 1.34 | +2.29% | 49,592 |
| Aug 21, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | +3.97% | 42,432 |
| Aug 20, 2026 | 1.26 | 1.31 | 1.25 | 1.26 | -1.56% | 6,083 |
| Aug 19, 2026 | 1.29 | 1.32 | 1.25 | 1.28 | +1.59% | 28,525 |
| Aug 18, 2026 | 1.22 | 1.27 | 1.19 | 1.26 | +3.28% | 15,376 |
| Aug 17, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | -3.94% | 29,984 |
| Aug 14, 2026 | 1.26 | 1.32 | 1.25 | 1.27 | -1.55% | 38,381 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | +2.38% | 15,834 |
| Aug 12, 2026 | 1.26 | 1.31 | 1.25 | 1.26 | -3.08% | 88,713 |
| Aug 11, 2026 | 1.22 | 1.30 | 1.21 | 1.30 | +4.00% | 59,452 |
| Aug 10, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | +2.46% | 83,010 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | +0.00% | 11,841 |
| Aug 6, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | +1.67% | 22,129 |
| Aug 5, 2026 | 1.21 | 1.25 | 1.18 | 1.20 | -2.44% | 30,434 |
| Aug 4, 2026 | 1.18 | 1.29 | 1.18 | 1.23 | +4.68% | 239,032 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | -0.42% | 6,687 |
| Jul 31, 2026 | 1.10 | 1.19 | 1.10 | 1.18 | +0.85% | 28,515 |
| Jul 30, 2026 | 1.12 | 1.20 | 1.07 | 1.17 | +9.86% | 61,892 |
| Jul 29, 2026 | 1.15 | 1.19 | 1.06 | 1.06 | -11.25% | 66,720 |
| Jul 28, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | +5.26% | 55,392 |
| Jul 27, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | +1.79% | 36,450 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | +0.00% | 1,511 |
| Jul 23, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | -1.75% | 5,824 |
| Jul 22, 2026 | 1.12 | 1.16 | 1.09 | 1.14 | +1.79% | 2,624 |
| Jul 21, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | +0.90% | 4,216 |
| Jul 20, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | +0.00% | 10,107 |
| Jul 17, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | -2.63% | 2,556 |
| Jul 16, 2026 | 1.13 | 1.15 | 1.11 | 1.14 | -4.20% | 8,162 |
| Jul 15, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | +3.48% | 8,031 |
| Jul 14, 2026 | 1.13 | 1.22 | 1.08 | 1.15 | +3.98% | 65,170 |
| Jul 13, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | -0.36% | 6,313 |
| Jul 10, 2026 | 1.07 | 1.12 | 1.06 | 1.11 | +5.71% | 5,368 |
| Jul 9, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | +0.96% | 38,605 |
| Jul 8, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | -2.80% | 16,850 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | +0.00% | 7,036 |
| Jul 6, 2026 | 1.07 | 1.13 | 1.05 | 1.07 | -0.93% | 69,781 |
| Jul 2, 2026 | 1.07 | 1.12 | 1.07 | 1.08 | +0.00% | 5,319 |
| Jul 1, 2026 | 1.06 | 1.14 | 1.06 | 1.08 | +0.93% | 26,034 |
| Jun 30, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | -3.60% | 9,959 |
| Jun 29, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | +5.71% | 92,450 |
| Jun 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | -0.94% | 38,392 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.03 | 1.06 | -2.30% | 39,141 |
| Jun 24, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | +3.33% | 36,419 |
| Jun 23, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | -0.94% | 35,973 |
| Jun 22, 2026 | 1.11 | 1.13 | 1.04 | 1.06 | -6.19% | 109,369 |
| Jun 18, 2026 | 1.16 | 1.18 | 1.08 | 1.13 | -0.88% | 47,197 |
| Jun 17, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | -0.87% | 29,326 |
| Jun 16, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | -2.54% | 48,605 |
| Jun 15, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | +1.72% | 16,025 |
| Jun 12, 2026 | 1.15 | 1.22 | 1.14 | 1.16 | +0.00% | 27,218 |
| Jun 11, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | +1.75% | 11,530 |
| Jun 10, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | -2.56% | 17,092 |
| Jun 9, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | +0.86% | 39,268 |
| Jun 8, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | +1.75% | 74,681 |
| Jun 5, 2026 | 1.18 | 1.22 | 1.14 | 1.14 | -3.39% | 55,439 |
| Jun 4, 2026 | 1.17 | 1.23 | 1.17 | 1.18 | -0.84% | 26,594 |
| Jun 3, 2026 | 1.16 | 1.24 | 1.15 | 1.19 | +1.71% | 96,385 |
| Jun 2, 2026 | 1.16 | 1.21 | 1.14 | 1.17 | +2.63% | 109,189 |
| Jun 1, 2026 | 1.12 | 1.19 | 1.12 | 1.14 | +0.88% | 80,136 |
| May 29, 2026 | 1.13 | 1.18 | 1.12 | 1.13 | -1.74% | 29,015 |
| May 28, 2026 | 1.12 | 1.17 | 1.11 | 1.15 | +2.68% | 53,117 |
| May 27, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | +0.00% | 94,528 |
| May 26, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | -4.27% | 11,790 |
| May 22, 2026 | 1.14 | 1.18 | 1.09 | 1.17 | +0.86% | 105,207 |
| May 21, 2026 | 1.10 | 1.19 | 1.10 | 1.16 | +5.45% | 111,879 |
| May 20, 2026 | 1.12 | 1.15 | 1.08 | 1.10 | +1.85% | 39,579 |
| May 19, 2026 | 1.11 | 1.17 | 1.08 | 1.08 | -0.92% | 86,419 |
| May 18, 2026 | 1.07 | 1.14 | 1.07 | 1.09 | +0.93% | 169,705 |
| May 15, 2026 | 1.08 | 1.13 | 1.06 | 1.08 | -2.70% | 72,928 |
| May 14, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | +0.00% | 53,173 |
| May 13, 2026 | 1.09 | 1.13 | 1.05 | 1.11 | +1.83% | 178,802 |
| May 12, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | -0.91% | 151,953 |
| May 11, 2026 | 1.09 | 1.14 | 1.03 | 1.10 | -3.51% | 459,880 |
| May 8, 2026 | 1.20 | 1.24 | 1.09 | 1.14 | -35.23% | 914,509 |
| May 7, 2026 | 1.78 | 1.79 | 1.75 | 1.76 | -0.56% | 392,309 |
| May 6, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | -0.56% | 74,323 |
| May 5, 2026 | 1.81 | 1.84 | 1.77 | 1.78 | -1.11% | 97,239 |
| May 4, 2026 | 1.93 | 1.93 | 1.72 | 1.80 | -7.69% | 186,715 |
| May 1, 2026 | 1.86 | 1.97 | 1.83 | 1.95 | +4.84% | 174,195 |
| Apr 30, 2026 | 2.17 | 2.18 | 1.82 | 1.86 | -17.33% | 404,676 |
| Apr 29, 2026 | 2.22 | 2.31 | 2.07 | 2.25 | +8.70% | 917,897 |
| Apr 28, 2026 | 1.78 | 2.10 | 1.74 | 2.07 | +16.95% | 413,571 |
| Apr 27, 2026 | 1.81 | 1.87 | 1.76 | 1.77 | -3.28% | 61,084 |
| Apr 24, 2026 | 1.83 | 1.86 | 1.81 | 1.83 | +0.55% | 18,294 |
| Apr 23, 2026 | 1.94 | 1.95 | 1.78 | 1.82 | -6.67% | 55,896 |
| Apr 22, 2026 | 1.94 | 2.01 | 1.94 | 1.95 | +3.17% | 95,910 |
| Apr 21, 2026 | 2.21 | 2.22 | 1.89 | 1.89 | -16.00% | 249,155 |
| Apr 20, 2026 | 2.10 | 2.43 | 2.08 | 2.25 | +3.69% | 626,572 |
| Apr 17, 2026 | 1.93 | 2.20 | 1.89 | 2.17 | +6.90% | 524,606 |
| Apr 16, 2026 | 1.82 | 2.05 | 1.78 | 2.03 | +12.15% | 895,377 |
| Apr 15, 2026 | 1.72 | 1.87 | 1.63 | 1.81 | +3.72% | 930,786 |
| Apr 14, 2026 | 1.93 | 1.99 | 1.53 | 1.75 | +2.05% | 31,076,979 |
| Apr 13, 2026 | 1.66 | 1.76 | 1.63 | 1.71 | +5.56% | 135,354 |
| Apr 10, 2026 | 1.72 | 1.80 | 1.61 | 1.62 | -7.95% | 365,332 |
| Apr 9, 2026 | 1.85 | 1.86 | 1.73 | 1.76 | -6.38% | 259,173 |
| Apr 8, 2026 | 1.93 | 1.94 | 1.80 | 1.88 | -3.59% | 389,935 |
| Apr 7, 2026 | 2.07 | 2.15 | 1.73 | 1.95 | -6.70% | 1,008,870 |
| Apr 6, 2026 | 2.31 | 2.48 | 1.96 | 2.09 | +10.58% | 6,876,053 |
| Apr 2, 2026 | 1.74 | 1.98 | 1.70 | 1.89 | +7.39% | 1,125,955 |
| Apr 1, 2026 | 1.74 | 1.85 | 1.64 | 1.76 | +0.57% | 149,706 |
| Mar 31, 2026 | 1.63 | 1.82 | 1.48 | 1.75 | +10.76% | 436,531 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.47 | 1.58 | -4.82% | 316,192 |
| Mar 27, 2026 | 1.60 | 1.67 | 1.55 | 1.66 | -2.92% | 330,418 |
| Mar 26, 2026 | 2.15 | 2.26 | 1.60 | 1.71 | -8.06% | 2,384,981 |
| Mar 25, 2026 | 1.44 | 1.87 | 1.41 | 1.86 | +30.99% | 1,799,351 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.36 | 1.42 | -3.40% | 77,472 |
| Mar 23, 2026 | 1.33 | 1.55 | 1.32 | 1.47 | +12.21% | 375,671 |
| Mar 20, 2026 | 1.37 | 1.42 | 1.31 | 1.31 | -5.76% | 34,363 |
| Mar 19, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | -0.71% | 30,514 |
| Mar 18, 2026 | 1.41 | 1.47 | 1.40 | 1.40 | -0.71% | 28,700 |
| Mar 17, 2026 | 1.47 | 1.51 | 1.41 | 1.41 | -6.62% | 123,587 |
| Mar 16, 2026 | 1.45 | 1.55 | 1.42 | 1.51 | +4.14% | 98,671 |
| Mar 13, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | +0.69% | 24,007 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.39 | 1.44 | +2.13% | 34,495 |
| Mar 11, 2026 | 1.45 | 1.49 | 1.35 | 1.41 | -6.62% | 152,819 |
| Mar 10, 2026 | 1.68 | 1.71 | 1.47 | 1.51 | -11.18% | 373,905 |
| Mar 9, 2026 | 1.71 | 1.99 | 1.63 | 1.70 | +10.39% | 1,631,186 |
| Mar 6, 2026 | 1.32 | 1.59 | 1.31 | 1.54 | +12.41% | 527,432 |
| Mar 5, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | +4.58% | 59,006 |
| Mar 4, 2026 | 1.27 | 1.31 | 1.23 | 1.31 | +3.15% | 13,685 |
| Mar 3, 2026 | 1.23 | 1.28 | 1.22 | 1.27 | +1.60% | 28,286 |
| Mar 2, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | -3.10% | 35,947 |
| Feb 27, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | -0.77% | 18,238 |
| Feb 26, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | -0.76% | 32,997 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | +0.77% | 60,793 |
| Feb 24, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | -1.52% | 21,563 |
| Feb 23, 2026 | 1.32 | 1.34 | 1.28 | 1.32 | +0.00% | 59,581 |
| Feb 20, 2026 | 1.33 | 1.35 | 1.30 | 1.32 | -2.22% | 34,617 |
| Feb 19, 2026 | 1.38 | 1.44 | 1.33 | 1.35 | +1.50% | 101,547 |
| Feb 18, 2026 | 1.44 | 1.46 | 1.25 | 1.33 | +0.76% | 199,923 |
| Feb 17, 2026 | 1.20 | 1.39 | 1.16 | 1.32 | +9.09% | 359,532 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | +3.42% | 19,596 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | -4.10% | 15,845 |
| Feb 11, 2026 | 1.20 | 1.28 | 1.15 | 1.22 | +1.67% | 57,491 |
| Feb 10, 2026 | 1.30 | 1.30 | 1.20 | 1.20 | -6.25% | 15,347 |
| Feb 9, 2026 | 1.25 | 1.29 | 1.21 | 1.28 | +1.59% | 14,135 |
| Feb 6, 2026 | 1.21 | 1.28 | 1.21 | 1.26 | +4.13% | 19,057 |
| Feb 5, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | -4.72% | 29,472 |
| Feb 4, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | -0.78% | 21,277 |
| Feb 3, 2026 | 1.33 | 1.43 | 1.28 | 1.28 | -3.76% | 16,434 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.31 | 1.33 | +0.00% | 7,832 |
| Jan 30, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | -0.75% | 24,929 |
| Jan 29, 2026 | 1.44 | 1.46 | 1.33 | 1.34 | -4.29% | 50,701 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.40 | 1.40 | -6.04% | 54,786 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.46 | 1.49 | -2.61% | 30,332 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.53 | 1.53 | -4.38% | 37,960 |
| Jan 23, 2026 | 1.56 | 1.70 | 1.56 | 1.60 | +2.56% | 80,952 |
| Jan 22, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | +5.41% | 20,530 |
| Jan 21, 2026 | 1.45 | 1.55 | 1.45 | 1.48 | -0.67% | 10,075 |
| Jan 20, 2026 | 1.46 | 1.50 | 1.44 | 1.49 | +1.36% | 7,824 |
| Jan 16, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | -2.65% | 43,167 |
| Jan 15, 2026 | 1.55 | 1.60 | 1.51 | 1.51 | +0.67% | 75,314 |
| Jan 14, 2026 | 1.45 | 1.57 | 1.45 | 1.50 | +2.04% | 9,117 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | -2.00% | 23,251 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.48 | 1.50 | -3.23% | 8,376 |
| Jan 9, 2026 | 1.51 | 1.62 | 1.49 | 1.55 | +2.65% | 32,230 |
| Jan 8, 2026 | 1.49 | 1.54 | 1.47 | 1.51 | +3.42% | 29,758 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.41 | 1.46 | -1.35% | 6,335 |
| Jan 6, 2026 | 1.38 | 1.50 | 1.38 | 1.48 | +7.25% | 33,665 |
| Jan 5, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | -4.83% | 35,166 |
| Jan 2, 2026 | 1.41 | 1.46 | 1.35 | 1.45 | +4.32% | 33,372 |
| Dec 31, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | -0.71% | 41,820 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | -1.41% | 29,951 |
| Dec 29, 2025 | 1.47 | 1.47 | 1.37 | 1.42 | -1.39% | 51,948 |
| Dec 26, 2025 | 1.41 | 1.44 | 1.38 | 1.44 | +1.05% | 16,774 |
| Dec 24, 2025 | 1.41 | 1.45 | 1.34 | 1.43 | +1.06% | 23,758 |
| Dec 23, 2025 | 1.36 | 1.41 | 1.32 | 1.41 | +6.82% | 61,530 |
| Dec 22, 2025 | 1.40 | 1.43 | 1.30 | 1.32 | -2.94% | 33,723 |
| Dec 19, 2025 | 1.39 | 1.42 | 1.29 | 1.36 | -2.65% | 68,512 |
| Dec 18, 2025 | 1.40 | 1.48 | 1.39 | 1.40 | +0.29% | 9,838 |
| Dec 17, 2025 | 1.48 | 1.51 | 1.33 | 1.39 | -8.36% | 34,940 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | +2.01% | 7,762 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | -2.93% | 9,232 |
| Dec 12, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | -0.97% | 7,257 |
| Dec 11, 2025 | 1.54 | 1.57 | 1.51 | 1.55 | -1.27% | 8,388 |
| Dec 10, 2025 | 1.50 | 1.60 | 1.50 | 1.57 | +1.29% | 13,801 |
| Dec 9, 2025 | 1.57 | 1.62 | 1.48 | 1.55 | -1.90% | 36,810 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.55 | 1.58 | -0.63% | 14,106 |
| Dec 5, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | +1.92% | 11,761 |
| Dec 4, 2025 | 1.53 | 1.65 | 1.47 | 1.56 | +1.96% | 28,992 |
| Dec 3, 2025 | 1.53 | 1.59 | 1.47 | 1.53 | -1.29% | 11,742 |
| Dec 2, 2025 | 1.53 | 1.59 | 1.52 | 1.55 | -3.13% | 8,574 |
| Dec 1, 2025 | 1.59 | 1.67 | 1.58 | 1.60 | -3.61% | 15,880 |
| Nov 28, 2025 | 1.55 | 1.69 | 1.50 | 1.66 | +6.41% | 59,723 |
| Nov 26, 2025 | 1.44 | 1.60 | 1.44 | 1.56 | +6.12% | 53,099 |
| Nov 25, 2025 | 1.48 | 1.52 | 1.43 | 1.47 | -0.68% | 27,270 |
| Nov 24, 2025 | 1.44 | 1.51 | 1.38 | 1.48 | +3.50% | 41,452 |
| Nov 21, 2025 | 1.25 | 1.48 | 1.22 | 1.43 | +14.40% | 78,160 |
| Nov 20, 2025 | 1.42 | 1.46 | 1.25 | 1.25 | -11.97% | 36,042 |
| Nov 19, 2025 | 1.46 | 1.50 | 1.40 | 1.42 | -2.74% | 33,110 |
| Nov 18, 2025 | 1.48 | 1.54 | 1.44 | 1.46 | -2.86% | 28,337 |
| Nov 17, 2025 | 1.49 | 1.61 | 1.48 | 1.50 | +0.87% | 71,742 |
| Nov 14, 2025 | 1.56 | 1.56 | 1.27 | 1.49 | -5.70% | 116,924 |
| Nov 13, 2025 | 1.68 | 1.68 | 1.56 | 1.58 | -7.06% | 32,979 |
| Nov 12, 2025 | 1.73 | 1.75 | 1.69 | 1.70 | -1.16% | 52,686 |
| Nov 11, 2025 | 1.70 | 1.74 | 1.66 | 1.72 | +1.18% | 41,211 |
| Nov 10, 2025 | 1.72 | 1.77 | 1.66 | 1.70 | +3.66% | 48,035 |
| Nov 7, 2025 | 1.56 | 1.71 | 1.50 | 1.64 | +3.80% | 196,413 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.55 | 1.58 | -9.71% | 134,013 |
Daily open, high, low, close and volume for BT Brands, Inc. Common Stock (BTBD). Showing 249 trading days. Unadjusted prices.