BT Brands Inc (BTBD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -5.48780487805 | 1.64 | 1.9 | 1.5 | 21912 | 1.60054693 | CS |
| 4 | -0.26 | -14.364640884 | 1.81 | 1.94 | 1.24 | 13009 | 1.65609291 | CS |
| 12 | -0.115 | -6.90690690691 | 1.665 | 2.02 | 1.24 | 9940 | 1.67619811 | CS |
| 26 | -0.15 | -8.82352941176 | 1.7 | 2.02 | 1.24 | 7819 | 1.65825076 | CS |
| 52 | -0.28 | -15.3005464481 | 1.83 | 2.02 | 1.24 | 6513 | 1.61770034 | CS |
| 156 | -0.52 | -25.1207729469 | 2.07 | 3.74 | 1.24 | 26509 | 2.4233781 | CS |
| 260 | -3.65 | -70.1923076923 | 5.2 | 5.25 | 1.24 | 47133 | 2.76584514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.55 | 0.04 | 2.65 | 1.49 | 1.55 | 1.4 | 6426 |
| 1741304100 | 1.51 | -0.16 | -9.31 | 1.58 | 1.84 | 1.5 | 32056 |
| 1741217700 | 1.665 | 0.13 | 8.70 | 1.49 | 1.9 | 1.49 | 29465 |
| 1741131300 | 1.5317 | -0.01 | -0.54 | 1.55 | 1.61 | 1.51 | 5576 |
| 1741044900 | 1.54 | -0.23 | -12.99 | 1.79 | 1.89 | 1.54 | 26025 |
| 1740785700 | 1.77 | 0.12 | 7.21 | 1.66 | 1.9 | 1.55 | 17143 |
| 1740699300 | 1.651 | 0.04 | 2.55 | 1.61 | 1.91 | 1.5 | 23893 |
| 1740612900 | 1.61 | -0.09 | -5.29 | 1.723 | 1.81 | 1.53 | 10413 |
| 1740526500 | 1.7 | 0 | 0.00 | 1.7 | 1.85 | 1.24 | 60484 |
| 1740440100 | 1.7 | -0.17 | -9.09 | 1.82 | 1.82 | 1.66 | 2291 |
| 1740180900 | 1.8699 | 0.17 | 9.99 | 1.86 | 1.8699 | 1.78 | 2832 |
| 1740094500 | 1.7 | 0.04 | 2.41 | 1.66 | 1.79 | 1.66 | 5541 |
| 1740008100 | 1.66 | 0.06 | 3.74 | 1.6299999 | 1.775 | 1.62 | 4053 |
| 1739921700 | 1.6001 | -0.18 | -10.36 | 1.81 | 1.81 | 1.6001 | 562 |
| 1739576100 | 1.785 | -0.09 | -4.76 | 1.95 | 1.95 | 1.74 | 11924 |
| 1739489700 | 1.8742 | 0.15 | 8.97 | 1.7 | 1.94 | 1.6 | 3890 |
| 1739403300 | 1.72 | 0.03 | 1.78 | 1.8 | 1.8 | 1.4541 | 7461 |
| 1739316900 | 1.69 | -0 | -0.04 | 1.7 | 1.74 | 1.69 | 952 |
| 1739230500 | 1.6907 | -0.11 | -6.33 | 1.8 | 1.81 | 1.6907 | 3238 |
| 1738971300 | 1.805 | -0.07 | -3.48 | 1.87 | 1.95 | 1.7 | 1763 |
| 1738884900 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 2769 |
| 1738798500 | 1.87 | 0.06 | 3.31 | 1.87 | 1.94 | 1.7301 | 2564 |
| 1738712100 | 1.81 | 0.01 | 0.56 | 1.88 | 1.9594 | 1.76 | 2942 |
| 1738625700 | 1.8 | -0.06 | -2.96 | 1.79 | 1.93 | 1.78 | 1478 |
| 1738366500 | 1.855 | -0.01 | -0.27 | 2.0099999 | 2.0099999 | 1.68 | 9955 |
| 1738280100 | 1.86 | 0.02 | 1.09 | 1.795 | 1.9 | 1.78 | 4760 |
| 1738193700 | 1.84 | 0.03 | 1.66 | 1.87 | 1.87 | 1.7801 | 3598 |
| 1738107300 | 1.81 | 0.03 | 1.69 | 1.75 | 1.9 | 1.75 | 13498 |
| 1738020900 | 1.7799 | -0.06 | -3.40 | 1.84 | 1.84 | 1.6601 | 3673 |
| 1737761700 | 1.8426 | 0.26 | 16.62 | 1.58 | 2.02 | 1.545 | 43431 |
| 1737675300 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1737588900 | 1.58 | -0.07 | -4.24 | 1.65 | 1.65 | 1.5149999 | 1125 |
| 1737502500 | 1.65 | 0.07 | 4.43 | 1.6 | 1.65 | 1.46 | 13517 |
| 1737156900 | 1.58 | 0.02 | 1.28 | 1.58 | 1.65 | 1.58 | 2746 |
| 1737070500 | 1.56 | -0.12 | -7.14 | 1.6399999 | 1.68 | 1.56 | 1201 |
| 1736984100 | 1.68 | 0 | 0.00 | 1.67 | 1.68 | 1.67 | 131 |
| 1736897700 | 1.68 | 0 | 0.00 | 1.66 | 1.76 | 1.66 | 179 |
| 1736811300 | 1.68 | 0.02 | 1.20 | 1.6 | 1.845 | 1.54 | 12251 |
| 1736552100 | 1.66 | -0.08 | -4.60 | 1.69 | 1.74 | 1.65 | 1423 |
| 1736379300 | 1.74 | -0.15 | -7.94 | 1.89 | 1.89 | 1.59 | 33584 |
| 1736292900 | 1.89 | 0.09 | 5.00 | 1.89 | 1.89 | 1.85 | 12433 |
| 1736206500 | 1.8 | 0.25 | 15.76 | 1.56 | 1.8 | 1.55 | 31846 |
| 1735947300 | 1.555 | 0.12 | 7.99 | 1.54 | 1.6298999 | 1.4881 | 10141 |
| 1735860900 | 1.44 | 0 | 0.00 | 1.43 | 1.44 | 1.43 | 141 |
| 1735688100 | 1.44 | -0.13 | -8.28 | 1.58 | 1.58 | 1.41 | 5223 |
| 1735601700 | 1.57 | -0.02 | -1.13 | 1.61 | 1.66 | 1.561 | 4912 |
| 1735342500 | 1.5879 | 0.13 | 9.13 | 1.44 | 1.66 | 1.44 | 4001 |
| 1735256100 | 1.455 | 0.09 | 6.59 | 1.36 | 1.49 | 1.33 | 12718 |
| 1735077840 | 1.365 | -0.02 | -1.09 | 1.35 | 1.365 | 1.3301 | 4115 |
| 1734996900 | 1.3801 | -0.05 | -3.49 | 1.35 | 1.3989 | 1.3307 | 6521 |
| 1734737700 | 1.43 | -0.02 | -1.38 | 1.46 | 1.47 | 1.33 | 14623 |
| 1734651300 | 1.45 | -0.14 | -8.81 | 1.61 | 1.61 | 1.45 | 14281 |
| 1734564900 | 1.59 | -0.05 | -3.05 | 1.61 | 1.6299999 | 1.565 | 1782 |
| 1734478500 | 1.6399999 | 0.07 | 4.41 | 1.73 | 1.73 | 1.4662 | 8348 |
| 1734392100 | 1.5707 | -0.03 | -1.83 | 1.48 | 1.58 | 1.48 | 747 |
| 1734132900 | 1.6 | 0 | 0.00 | 1.665 | 1.665 | 1.5987 | 4886 |
| 1734046500 | 1.6 | -0.03 | -1.84 | 1.58 | 1.6299999 | 1.58 | 2733 |
| 1733960100 | 1.6299999 | -0.04 | -2.40 | 1.45 | 1.6928 | 1.45 | 7385 |
| 1733873700 | 1.67 | 0.1 | 6.37 | 1.46 | 1.68 | 1.46 | 21723 |
| 1733787300 | 1.57 | 0.01 | 0.64 | 1.5 | 1.58 | 1.45 | 4786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
