NASDAQ : BTBD
BT Brands, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 1.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BT Brands, Inc. (BTBD) closed at 1.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7 | 1.87 | 1.7 | 1.81 | 3,748 | -1.63% |
| 2026-10-30 | 1.727 | 1.84 | 1.726 | 1.84 | 8,095 | +0.55% |
| 2026-10-29 | 1.73 | 1.83 | 1.65 | 1.83 | 19,130 | -2.66% |
| 2026-10-28 | 1.77 | 1.88 | 1.76 | 1.88 | 16,146 | +9.30% |
| 2026-10-27 | 1.623 | 1.74 | 1.623 | 1.72 | 26,506 | +4.88% |
| 2026-10-26 | 1.64 | 1.68 | 1.615 | 1.64 | 3,940 | -1.20% |
| 2026-10-23 | 1.6 | 1.72 | 1.6 | 1.66 | 12,551 | -2.35% |
| 2026-10-22 | 1.64 | 1.74 | 1.53 | 1.7 | 13,038 | -3.41% |
| 2026-10-21 | 1.7 | 1.76 | 1.7 | 1.76 | 5,101 | -1.12% |
| 2026-10-20 | 1.635 | 1.91 | 1.61 | 1.78 | 24,156 | +6.59% |
| 2026-10-19 | 1.6 | 1.8 | 1.6 | 1.67 | 7,830 | +2.45% |
| 2026-10-16 | 1.66 | 1.73 | 1.63 | 1.63 | 6,322 | -4.12% |
| 2026-10-15 | 1.67 | 1.77 | 1.67 | 1.7 | 11,533 | -1.15% |
| 2026-10-14 | 1.66 | 1.73 | 1.56 | 1.72 | 14,546 | -2.28% |
| 2026-10-13 | 1.74 | 1.76 | 1.6 | 1.76 | 10,357 | +7.32% |
| 2026-10-12 | 1.68 | 1.765 | 1.55 | 1.64 | 43,506 | -2.96% |
| 2026-10-09 | 1.64 | 1.71 | 1.58 | 1.69 | 16,105 | -1.17% |
| 2026-10-08 | 1.63 | 1.74 | 1.6 | 1.71 | 20,900 | +4.59% |
| 2026-10-07 | 1.63 | 1.74 | 1.63 | 1.635 | 3,730 | -2.10% |
| 2026-10-06 | 1.89 | 1.9 | 1.62 | 1.67 | 54,419 | -11.17% |
| 2026-10-05 | 1.91 | 1.92 | 1.87 | 1.88 | 11,568 | +0.53% |
| 2026-10-02 | 1.805 | 1.87 | 1.805 | 1.87 | 1,912 | +1.08% |
| 2026-10-01 | 1.76 | 1.85 | 1.75 | 1.85 | 10,908 | -0.54% |
| 2026-09-30 | 1.79 | 1.89 | 1.705 | 1.86 | 26,207 | +0.54% |
| 2026-09-29 | 1.89 | 1.89 | 1.71 | 1.85 | 26,760 | -2.12% |
| 2026-09-28 | 1.907 | 1.925 | 1.86 | 1.89 | 7,946 | -2.58% |
| 2026-09-25 | 1.87 | 1.96 | 1.7 | 1.94 | 45,413 | +3.74% |
| 2026-09-24 | 1.79 | 1.87 | 1.79 | 1.87 | 18,127 | +1.63% |
| 2026-09-23 | 1.79 | 1.84 | 1.775 | 1.84 | 7,154 | +3.95% |
| 2026-09-22 | 1.73 | 1.77 | 1.73 | 1.77 | 10,080 | +1.72% |
| 2026-09-21 | 1.75 | 1.75 | 1.711 | 1.74 | 2,847 | -3.33% |
| 2026-09-18 | 1.7 | 1.86 | 1.7 | 1.8 | 34,959 | +5.88% |
| 2026-09-17 | 1.72 | 1.72 | 1.7 | 1.7 | 5,437 | +0.00% |
| 2026-09-16 | 1.69 | 1.739 | 1.555 | 1.7 | 17,686 | -1.16% |
| 2026-09-15 | 1.726 | 1.79 | 1.7 | 1.72 | 4,392 | -3.53% |
| 2026-09-14 | 1.82 | 1.82 | 1.52 | 1.783 | 26,597 | +2.47% |
| 2026-09-11 | 1.73 | 1.772 | 1.571 | 1.74 | 27,038 | -1.69% |
| 2026-09-10 | 1.77 | 1.849 | 1.75 | 1.77 | 42,000 | -1.12% |
| 2026-09-09 | 1.84 | 1.84 | 1.603 | 1.79 | 12,887 | -3.24% |
| 2026-09-08 | 1.8 | 1.87 | 1.765 | 1.85 | 72,669 | +1.65% |
| 2026-09-04 | 1.68 | 1.82 | 1.675 | 1.82 | 60,185 | +6.43% |
| 2026-09-03 | 1.52 | 1.71 | 1.52 | 1.71 | 48,229 | +12.50% |
| 2026-09-02 | 1.49 | 1.57 | 1.484 | 1.52 | 16,576 | +1.33% |
| 2026-09-01 | 1.45 | 1.56 | 1.45 | 1.5 | 58,960 | -1.96% |
| 2026-08-31 | 1.43 | 1.56 | 1.42 | 1.53 | 71,891 | +3.38% |
| 2026-08-28 | 1.42 | 1.48 | 1.41 | 1.48 | 71,793 | +4.30% |
| 2026-08-27 | 1.39 | 1.43 | 1.39 | 1.419 | 27,824 | +3.58% |
| 2026-08-26 | 1.26 | 1.4 | 1.26 | 1.37 | 47,104 | +0.74% |
| 2026-08-25 | 1.33 | 1.37 | 1.33 | 1.36 | 14,478 | +1.49% |
| 2026-08-24 | 1.281 | 1.37 | 1.281 | 1.34 | 49,592 | +2.29% |
| 2026-08-21 | 1.3 | 1.33 | 1.27 | 1.31 | 41,430 | +3.97% |
| 2026-08-20 | 1.26 | 1.31 | 1.253 | 1.26 | 6,083 | -1.56% |
| 2026-08-19 | 1.29 | 1.32 | 1.249 | 1.28 | 28,514 | +1.59% |
| 2026-08-18 | 1.22 | 1.266 | 1.19 | 1.26 | 14,376 | +3.28% |
| 2026-08-17 | 1.24 | 1.26 | 1.22 | 1.22 | 27,624 | -3.94% |
| 2026-08-14 | 1.26 | 1.32 | 1.25 | 1.27 | 38,381 | -1.55% |
| 2026-08-13 | 1.296 | 1.296 | 1.25 | 1.29 | 15,706 | +2.38% |
| 2026-08-12 | 1.26 | 1.31 | 1.255 | 1.26 | 88,693 | -3.08% |
| 2026-08-11 | 1.22 | 1.3 | 1.21 | 1.3 | 58,818 | +4.00% |
| 2026-08-10 | 1.23 | 1.3 | 1.224 | 1.25 | 81,865 | +2.46% |
| 2026-08-07 | 1.23 | 1.23 | 1.2 | 1.22 | 11,302 | +0.00% |
| 2026-08-06 | 1.21 | 1.23 | 1.19 | 1.22 | 21,538 | +1.67% |
| 2026-08-05 | 1.21 | 1.25 | 1.184 | 1.2 | 29,790 | -2.44% |
| 2026-08-04 | 1.182 | 1.29 | 1.18 | 1.23 | 231,299 | +4.68% |
| 2026-08-03 | 1.2 | 1.2 | 1.14 | 1.175 | 6,687 | -0.42% |
| 2026-07-31 | 1.103 | 1.19 | 1.103 | 1.18 | 28,511 | +0.85% |
| 2026-07-30 | 1.12 | 1.202 | 1.07 | 1.17 | 61,237 | +9.86% |
| 2026-07-29 | 1.15 | 1.19 | 1.06 | 1.065 | 66,500 | -11.25% |
| 2026-07-28 | 1.17 | 1.2 | 1.16 | 1.2 | 55,392 | +5.26% |
| 2026-07-27 | 1.12 | 1.18 | 1.12 | 1.14 | 36,449 | +1.79% |
| 2026-07-24 | 1.15 | 1.15 | 1.12 | 1.12 | 1,511 | +0.00% |
| 2026-07-23 | 1.1 | 1.17 | 1.1 | 1.12 | 5,824 | -1.75% |
| 2026-07-22 | 1.12 | 1.155 | 1.09 | 1.14 | 2,624 | +1.79% |
| 2026-07-21 | 1.1 | 1.14 | 1.1 | 1.12 | 4,115 | +0.90% |
| 2026-07-20 | 1.1 | 1.121 | 1.08 | 1.11 | 9,107 | +0.00% |
| 2026-07-17 | 1.11 | 1.13 | 1.11 | 1.11 | 2,547 | -2.63% |
| 2026-07-16 | 1.13 | 1.15 | 1.11 | 1.14 | 7,761 | -4.20% |
| 2026-07-15 | 1.22 | 1.22 | 1.17 | 1.19 | 8,031 | +3.48% |
| 2026-07-14 | 1.13 | 1.22 | 1.08 | 1.15 | 68,246 | +3.98% |
| 2026-07-13 | 1.1 | 1.11 | 1.08 | 1.106 | 6,313 | -0.36% |
| 2026-07-10 | 1.075 | 1.12 | 1.06 | 1.11 | 5,368 | +5.71% |
| 2026-07-09 | 1.067 | 1.086 | 1.05 | 1.05 | 38,605 | +0.96% |
| 2026-07-08 | 1.05 | 1.09 | 1.04 | 1.04 | 16,849 | -2.80% |
| 2026-07-07 | 1.129 | 1.129 | 1.058 | 1.07 | 7,035 | +0.00% |
| 2026-07-06 | 1.07 | 1.13 | 1.05 | 1.07 | 69,781 | -0.93% |
| 2026-07-02 | 1.07 | 1.12 | 1.07 | 1.08 | 5,319 | +0.00% |
| 2026-07-01 | 1.06 | 1.14 | 1.06 | 1.08 | 26,034 | +0.93% |
| 2026-06-30 | 1.09 | 1.112 | 1.05 | 1.07 | 9,959 | -3.60% |
| 2026-06-29 | 1.05 | 1.13 | 1.05 | 1.11 | 92,450 | +5.71% |
| 2026-06-26 | 1.055 | 1.055 | 1.04 | 1.05 | 38,392 | -0.94% |
| 2026-06-25 | 1.08 | 1.08 | 1.03 | 1.06 | 39,141 | -2.30% |
| 2026-06-24 | 1.04 | 1.09 | 1.04 | 1.085 | 36,419 | +3.33% |
| 2026-06-23 | 1.05 | 1.099 | 1.04 | 1.05 | 35,973 | -0.94% |
| 2026-06-22 | 1.11 | 1.13 | 1.041 | 1.06 | 109,369 | -6.19% |
| 2026-06-18 | 1.16 | 1.18 | 1.08 | 1.13 | 47,197 | -0.88% |
| 2026-06-17 | 1.145 | 1.165 | 1.131 | 1.14 | 29,326 | -0.87% |
| 2026-06-16 | 1.166 | 1.19 | 1.14 | 1.15 | 48,604 | -2.54% |
| 2026-06-15 | 1.15 | 1.2 | 1.15 | 1.18 | 16,024 | +1.72% |
| 2026-06-12 | 1.15 | 1.22 | 1.14 | 1.16 | 27,218 | +0.00% |
| 2026-06-11 | 1.12 | 1.2 | 1.12 | 1.16 | 11,530 | +1.75% |
| 2026-06-10 | 1.18 | 1.19 | 1.14 | 1.14 | 17,092 | -2.56% |
| 2026-06-09 | 1.17 | 1.2 | 1.16 | 1.17 | 39,267 | +0.86% |
| 2026-06-08 | 1.14 | 1.19 | 1.12 | 1.16 | 74,681 | +1.75% |
| 2026-06-05 | 1.18 | 1.22 | 1.14 | 1.14 | 55,439 | -3.39% |
| 2026-06-04 | 1.17 | 1.23 | 1.17 | 1.18 | 26,594 | -0.84% |
| 2026-06-03 | 1.16 | 1.24 | 1.15 | 1.19 | 96,385 | +1.71% |
| 2026-06-02 | 1.16 | 1.21 | 1.136 | 1.17 | 109,189 | +2.63% |
| 2026-06-01 | 1.12 | 1.19 | 1.12 | 1.14 | 80,136 | +0.88% |
| 2026-05-29 | 1.132 | 1.18 | 1.122 | 1.13 | 29,015 | -1.74% |
| 2026-05-28 | 1.12 | 1.17 | 1.11 | 1.15 | 53,117 | +2.68% |
| 2026-05-27 | 1.1 | 1.14 | 1.1 | 1.12 | 94,528 | +0.00% |
| 2026-05-26 | 1.14 | 1.15 | 1.12 | 1.12 | 11,790 | -4.27% |
| 2026-05-22 | 1.14 | 1.18 | 1.09 | 1.17 | 105,207 | +0.86% |
| 2026-05-21 | 1.102 | 1.19 | 1.102 | 1.16 | 111,884 | +5.45% |
| 2026-05-20 | 1.12 | 1.15 | 1.08 | 1.1 | 39,579 | +1.85% |
| 2026-05-19 | 1.105 | 1.165 | 1.08 | 1.08 | 86,418 | -0.92% |
| 2026-05-18 | 1.07 | 1.14 | 1.07 | 1.09 | 169,704 | +0.93% |
| 2026-05-15 | 1.08 | 1.13 | 1.06 | 1.08 | 72,928 | -2.70% |
| 2026-05-14 | 1.09 | 1.14 | 1.088 | 1.11 | 53,172 | +0.00% |
| 2026-05-13 | 1.09 | 1.13 | 1.05 | 1.11 | 178,802 | +1.83% |