tiprankstipranks
BT Brands (BTBD)
NASDAQ:BTBD
US Market
Want to see BTBD full AI Analyst Report?

BT Brands (BTBD) Historical Prices

48 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 29, 2026
1.05
1.13
1.05
1.11
1.11
+5.71%
92,450
0.11
Jun 26, 2026
1.05
1.05
1.04
1.05
1.05
-0.94%
38,392
0.05
Jun 25, 2026
1.08
1.08
1.03
1.06
1.06
-2.30%
39,141
0.05
Jun 24, 2026
1.04
1.09
1.04
1.09
1.09
+3.33%
36,419
0.04
Jun 23, 2026
1.05
1.10
1.04
1.05
1.05
-0.94%
35,973
0.04
Jun 22, 2026
1.11
1.13
1.04
1.06
1.06
-6.19%
109,369
0.12
Jun 18, 2026
1.16
1.18
1.08
1.13
1.13
-0.88%
47,157
0.05
Jun 17, 2026
1.15
1.17
1.13
1.14
1.14
-0.87%
29,326
0.03
Jun 16, 2026
1.17
1.19
1.14
1.15
1.15
-2.54%
48,593
0.05
Jun 15, 2026
1.15
1.20
1.15
1.18
1.18
+1.72%
10,999
0.01
Jun 12, 2026
1.15
1.22
1.14
1.16
1.16
0.00%
22,257
0.02
Jun 11, 2026
1.12
1.20
1.12
1.16
1.16
+1.75%
11,530
0.01
Jun 10, 2026
1.18
1.19
1.14
1.14
1.14
-2.56%
17,092
0.02
Jun 09, 2026
1.17
1.20
1.16
1.17
1.17
+0.86%
37,237
0.04
Jun 08, 2026
1.14
1.19
1.12
1.16
1.16
+1.75%
74,681
0.08
Jun 05, 2026
1.18
1.22
1.14
1.14
1.14
-3.39%
55,439
0.06
Jun 04, 2026
1.17
1.23
1.17
1.18
1.18
-0.84%
26,517
0.03
Jun 03, 2026
1.16
1.24
1.15
1.19
1.19
+1.71%
96,385
0.10
Jun 02, 2026
1.16
1.21
1.14
1.17
1.17
+2.63%
109,189
0.12
Jun 01, 2026
1.12
1.19
1.12
1.14
1.14
+0.88%
80,060
0.09
May 29, 2026
1.13
1.18
1.12
1.13
1.13
-1.74%
29,015
0.03
May 28, 2026
1.12
1.17
1.11
1.15
1.15
+2.68%
53,117
0.06
May 27, 2026
1.10
1.14
1.10
1.12
1.12
0.00%
94,528
0.10
May 26, 2026
1.14
1.15
1.12
1.12
1.12
-4.27%
11,790
0.01
May 22, 2026
1.14
1.18
1.09
1.17
1.17
+0.86%
105,207
0.11
May 21, 2026
1.10
1.19
1.10
1.16
1.16
+5.45%
111,884
0.12
May 20, 2026
1.12
1.15
1.08
1.10
1.10
+1.85%
39,579
0.04
May 19, 2026
1.11
1.17
1.08
1.08
1.08
-0.92%
86,418
0.09
May 18, 2026
1.07
1.14
1.07
1.09
1.09
+0.93%
169,704
0.18
May 15, 2026
1.08
1.13
1.06
1.08
1.08
-2.70%
72,928
0.08
May 14, 2026
1.09
1.14
1.09
1.11
1.11
0.00%
53,172
0.06
May 13, 2026
1.09
1.13
1.05
1.11
1.11
+1.83%
178,802
0.19
May 12, 2026
1.11
1.11
1.06
1.09
1.09
-0.91%
151,953
0.16
May 11, 2026
1.09
1.14
1.03
1.10
1.10
-3.51%
458,379
0.50
May 08, 2026
1.20
1.24
1.09
1.14
1.14
-35.23%
914,508
1.01
May 07, 2026
1.78
1.79
1.75
1.76
1.76
-0.56%
392,309
0.44
May 06, 2026
1.82
1.82
1.74
1.77
1.77
-0.56%
74,323
0.08
May 05, 2026
1.81
1.84
1.77
1.78
1.78
-1.11%
97,239
0.11
May 04, 2026
1.93
1.93
1.72
1.80
1.80
-7.69%
186,714
0.21
May 01, 2026
1.86
1.97
1.83
1.95
1.95
+4.84%
174,194
0.20
Apr 30, 2026
2.17
2.18
1.82
1.86
1.86
-17.33%
404,675
0.46
Apr 29, 2026
2.22
2.31
2.07
2.25
2.25
+8.70%
891,255
1.02
Apr 28, 2026
1.78
2.10
1.74
2.07
2.07
+16.95%
413,570
0.48
Apr 27, 2026
1.81
1.87
1.76
1.77
1.77
-3.28%
61,128
0.07
Apr 24, 2026
1.83
1.87
1.81
1.83
1.83
+0.55%
18,294
0.02
Apr 23, 2026
1.94
1.95
1.78
1.82
1.82
-6.67%
55,895
0.06
Apr 22, 2026
1.94
2.01
1.94
1.95
1.95
+3.17%
95,910
0.11
Apr 21, 2026
2.21
2.22
1.89
1.89
1.89
-16.00%
249,155
0.29
Apr 20, 2026
2.10
2.43
2.08
2.25
2.25
+3.69%
626,571
0.73
Apr 17, 2026
1.93
2.20
1.89
2.17
2.17
+6.90%
524,605
0.62
Rows:
50