BT Brands Inc (BTBD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0979 | 7.57681294017 | 1.2921 | 1.4325 | 1.28 | 1231 | 1.34585283 | CS |
| 4 | -0.04 | -2.7972027972 | 1.43 | 1.53 | 1.25 | 2574 | 1.32306486 | CS |
| 12 | 0.12 | 9.44881889764 | 1.27 | 1.88 | 1.25 | 6957 | 1.55998268 | CS |
| 26 | -0.49 | -26.0638297872 | 1.88 | 2.08 | 1.25 | 4974 | 1.56576018 | CS |
| 52 | -1 | -41.8410041841 | 2.39 | 3.05 | 1.25 | 44242 | 2.48718226 | CS |
| 156 | -3.81 | -73.2692307692 | 5.2 | 5.25 | 1.25 | 54583 | 2.79586816 | CS |
| 260 | -3.81 | -73.2692307692 | 5.2 | 5.25 | 1.25 | 54583 | 2.79586816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 188 |
| 1724366100 | 1.3899999 | 0 | 0.00 | 1.4325 | 1.4325 | 1.3899999 | 391 |
| 1724279700 | 1.3899999 | 0.08 | 6.11 | 1.3799999 | 1.4 | 1.35 | 3131 |
| 1724193300 | 1.31 | -0.03 | -2.24 | 1.36 | 1.36 | 1.31 | 139 |
| 1724106900 | 1.34 | 0.06 | 4.69 | 1.3899999 | 1.3899999 | 1.34 | 230 |
| 1723847700 | 1.28 | 0.02 | 1.59 | 1.2921 | 1.2921 | 1.28 | 2265 |
| 1723761300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 107 |
| 1723674900 | 1.26 | -0.07 | -5.26 | 1.33 | 1.42 | 1.26 | 6859 |
| 1723588500 | 1.33 | 0.03 | 2.31 | 1.3 | 1.48 | 1.27 | 7314 |
| 1723502100 | 1.3 | -0.05 | -3.70 | 1.33 | 1.49 | 1.3 | 684 |
| 1723242900 | 1.35 | 0.07 | 5.47 | 1.33 | 1.35 | 1.3 | 851 |
| 1723156500 | 1.28 | -0.18 | -12.03 | 1.34 | 1.45 | 1.2601 | 9433 |
| 1723070100 | 1.455 | 0.08 | 5.82 | 1.455 | 1.46 | 1.455 | 256 |
| 1722983700 | 1.375 | 0.13 | 10.00 | 1.52 | 1.52 | 1.25 | 11622 |
| 1722897300 | 1.25 | -0.05 | -3.85 | 1.27 | 1.27 | 1.25 | 2282 |
| 1722638100 | 1.3 | -0.03 | -2.03 | 1.3 | 1.4 | 1.3 | 1652 |
| 1722551700 | 1.327 | -0.05 | -3.84 | 1.48 | 1.48 | 1.327 | 537 |
| 1722465300 | 1.3799999 | -0 | -0.01 | 1.43 | 1.43 | 1.36 | 2788 |
| 1722378900 | 1.3801 | 0 | 0.00 | 1.53 | 1.53 | 1.3801 | 44 |
| 1722292500 | 1.3801 | 0 | 0.00 | 1.35 | 1.3801 | 1.35 | 31 |
| 1722033300 | 1.3801 | -0.06 | -4.16 | 1.43 | 1.43 | 1.3799999 | 872 |
| 1721946900 | 1.44 | -0.02 | -1.37 | 1.6399999 | 1.6399999 | 1.44 | 2005 |
| 1721860500 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 128 |
| 1721774100 | 1.46 | -0.01 | -0.68 | 1.52 | 1.53 | 1.45 | 1743 |
| 1721687700 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 80 |
| 1721428500 | 1.47 | -0.1 | -6.37 | 1.55 | 1.55 | 1.47 | 1785 |
| 1721342100 | 1.57 | 0 | 0.00 | 1.53 | 1.57 | 1.53 | 62 |
| 1721255700 | 1.57 | 0.09 | 6.08 | 1.46 | 1.6184 | 1.451 | 5229 |
| 1721169300 | 1.48 | 0.08 | 5.71 | 1.48 | 1.53 | 1.48 | 7197 |
| 1721082900 | 1.4 | -0.02 | -1.41 | 1.49 | 1.49 | 1.4 | 1305 |
| 1720823700 | 1.42 | 0.01 | 0.71 | 1.48 | 1.48 | 1.4 | 6062 |
| 1720737300 | 1.41 | -0.04 | -2.76 | 1.4 | 1.42 | 1.4 | 861 |
| 1720650900 | 1.45 | 0 | 0.01 | 1.45 | 1.4842 | 1.35 | 9460 |
| 1720564500 | 1.4499 | -0.04 | -2.61 | 1.3 | 1.4499 | 1.3 | 1045 |
| 1720478100 | 1.4887999 | 0.02 | 1.28 | 1.45 | 1.4887999 | 1.32 | 6322 |
| 1720218900 | 1.47 | -0.17 | -10.37 | 1.75 | 1.75 | 1.44 | 3702 |
| 1720040640 | 1.6399999 | 0.25 | 17.99 | 1.42 | 1.65 | 1.42 | 2940 |
| 1719959700 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.535 | 1.32 | 2808 |
| 1719873300 | 1.3899999 | -0.2 | -12.72 | 1.59 | 1.62 | 1.35 | 9726 |
| 1719614100 | 1.5925 | -0.01 | -0.47 | 1.6399999 | 1.74 | 1.52 | 5108 |
| 1719527700 | 1.6 | -0.1 | -5.88 | 1.72 | 1.76 | 1.53 | 5604 |
| 1719441300 | 1.7 | 0 | 0.00 | 1.65 | 1.81 | 1.45 | 20099 |
| 1719354900 | 1.7 | -0.08 | -4.50 | 1.88 | 1.88 | 1.6801 | 33436 |
| 1719268500 | 1.7801 | 0.18 | 11.26 | 1.6399999 | 1.87 | 1.46 | 92728 |
| 1719009300 | 1.6 | 0.15 | 10.34 | 1.45 | 1.67 | 1.4 | 25048 |
| 1718922900 | 1.45 | -0.01 | -0.68 | 1.6 | 1.6 | 1.45 | 4084 |
| 1718750100 | 1.46 | -0.15 | -9.32 | 1.61 | 1.6699 | 1.4 | 4269 |
| 1718663700 | 1.61 | 0.11 | 7.33 | 1.5 | 1.61 | 1.5 | 7507 |
| 1718404500 | 1.5 | 0.02 | 1.35 | 1.48 | 1.58 | 1.46 | 10722 |
| 1718318100 | 1.48 | -0.07 | -4.80 | 1.59 | 1.5999 | 1.451 | 1580 |
| 1718231700 | 1.5546 | 0.08 | 5.76 | 1.47 | 1.5546 | 1.4665999 | 2249 |
| 1718145300 | 1.47 | -0.05 | -2.97 | 1.59 | 1.59 | 1.3432 | 854 |
| 1718058900 | 1.5149999 | 0.07 | 5.21 | 1.45 | 1.5149999 | 1.43 | 45644 |
| 1717799700 | 1.44 | 0.14 | 10.76 | 1.47 | 1.59 | 1.37 | 3304 |
| 1717713300 | 1.3001 | 0.04 | 3.18 | 1.28 | 1.49 | 1.28 | 5982 |
| 1717626900 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 125 |
| 1717540500 | 1.26 | -0.02 | -1.57 | 1.29 | 1.29 | 1.26 | 6883 |
| 1717454100 | 1.2801 | -0.04 | -3.02 | 1.25 | 1.3799999 | 1.25 | 1315 |
| 1717194900 | 1.32 | 0.06 | 4.76 | 1.27 | 1.56 | 1.27 | 13039 |
| 1717108500 | 1.26 | 0.01 | 0.64 | 1.34 | 1.34 | 1.26 | 401 |
| 1717022100 | 1.252 | -0.07 | -5.16 | 1.31 | 1.33 | 1.25 | 9768 |
| 1716935700 | 1.3201 | 0 | 0.00 | 1.3201 | 1.3201 | 1.3201 | 85 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
