Free Trial

BT Brands (BTBD) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free BTBD Stock Alerts
$1.38
+0.05 (+3.76%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

BT Brands Stock Price Performance

5 Day
Performance
+2.99%
1 Month
Performance
-21.59%
3 Month
Performance
-32.02%
6 Month
Performance
-22.91%
Year-To-Date
Performance
-44.80%
1 Year
Performance
-49.82%
Receive BTBD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BT Brands and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
A ‘DeFi Summer’ Projected!
Top analysts are predicting DeFi coins to see massive gains in the coming months… During this dubbed ‘DeFi Summer…’ A coin that has been called the “DeFi pioneer” is poised to shoot up 3-7x!
Just click here to learn how you can access this coin right now.

BTBD Stock Chart for Thursday, May, 16, 2024

BTBD Chart by TradingView

BT Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$1.33$1.38
+3.76%		$1.41$1.264,279 shs$8.63 million
05/14/2024$1.30$1.33
+2.30%		$1.41$1.305,474 shs$8.31 million
05/13/2024$1.34$1.30
-2.97%		$1.38$1.305,872 shs$8.13 million
05/10/2024$1.49$1.34
-10.06%		$1.60$1.3114,315 shs$8.37 million
05/09/2024$1.49$1.49
-0.01%		$1.50$1.318,973 shs$9.31 million
05/08/2024$1.44$1.49
+3.47%		$1.49$1.492,263 shs$9.31 million
05/07/2024$1.59$1.44
-9.43%		$1.56$1.256,341 shs$8.99 million
05/06/2024$1.55$1.59
+2.58%		$1.59$1.465,407 shs$9.94 million
05/03/2024$1.51$1.55
+2.65%		$1.55$1.547,336 shs$9.69 million
05/02/2024$1.55$1.51
-2.58%		$1.51$1.493,144 shs$9.43 million
05/01/2024$1.55$1.55$1.55$1.55140 shs$9.69 million
04/30/2024$1.56$1.55
-0.82%		$1.56$1.542,206 shs$9.69 million
04/29/2024$1.60$1.56
-2.32%		$1.56$1.418,760 shs$9.77 million
04/26/2024$1.63$1.55
-4.91%		$1.61$1.54944 shs$9.69 million
04/25/2024$1.63$1.63$1.63$1.63138 shs$10.19 million
04/24/2024$1.61$1.63
+1.24%		$1.63$1.63138 shs$10.19 million
04/23/2024$1.55$1.61
+3.87%		$1.61$1.61243 shs$10.06 million
04/22/2024$1.55$1.55$1.62$1.4516,058 shs$9.69 million
04/19/2024$1.70$1.55
-8.88%		$1.65$1.551,009 shs$9.69 million
04/18/2024$1.76$1.70
-3.35%		$1.71$1.703,277 shs$10.62 million
04/17/2024$1.77$1.76
-0.28%		$1.76$1.70940 shs$11 million
04/16/2024$1.76$1.77
+0.28%		$1.77$1.77419 shs$11.03 million
04/15/2024$1.78$1.76
-0.85%		$1.81$1.71617 shs$11 million
04/12/2024$1.67$1.78
+6.29%		$1.82$1.693,366 shs$11.09 million
04/11/2024$1.86$1.67
-10.22%		$1.70$1.67734 shs$10.44 million
04/10/2024$1.75$1.86
+6.29%		$1.88$1.702,134 shs$11.63 million
04/09/2024$1.62$1.75
+8.02%		$1.75$1.5814,693 shs$10.94 million
04/08/2024$1.58$1.62
+2.53%		$1.68$1.62818 shs$10.13 million
04/05/2024$1.66$1.58
-4.82%		$1.58$1.58329 shs$9.88 million
04/04/2024$1.64$1.66
+1.22%		$1.66$1.566,488 shs$10.37 million
04/03/2024$1.64$1.64$1.64$1.64210 shs$10.25 million
04/02/2024$1.61$1.64
+1.86%		$1.64$1.601,904 shs$10.25 million
04/01/2024$1.65$1.61
-2.42%		$1.63$1.602,100 shs$10.06 million
03/29/2024$1.65$1.65$1.68$1.531,142 shs$10.31 million
03/28/2024$1.63$1.65
+1.23%		$1.68$1.531,142 shs$10.31 million
03/27/2024$1.66$1.63
-1.81%		$1.63$1.63947 shs$10.19 million
03/26/2024$1.64$1.66
+1.22%		$1.69$1.641,717 shs$10.38 million
03/25/2024$1.73$1.64
-5.20%		$1.73$1.641,204 shs$10.25 million
03/22/2024$1.67$1.73
+3.59%		$1.73$1.641,223 shs$10.81 million
03/21/2024$1.67$1.67$1.67$1.67120 shs$10.44 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/20/2024$1.64$1.67
+1.83%		$1.67$1.67106 shs$10.44 million
03/19/2024$1.65$1.64
-0.61%		$1.69$1.641,478 shs$10.24 million
03/18/2024$1.72$1.65
-4.07%		$1.70$1.65592 shs$10.31 million
03/15/2024$1.75$1.72
-1.71%		$1.72$1.621,163 shs$10.75 million
03/14/2024$1.72$1.75
+1.74%		$1.75$1.64758 shs$10.93 million
03/13/2024$1.68$1.72
+2.38%		$1.84$1.703,390 shs$10.75 million
03/12/2024$1.74$1.68
-3.45%		$1.99$1.683,198 shs$10.50 million
03/11/2024$1.74$1.74$1.77$1.741,077 shs$10.88 million
03/08/2024$1.95$1.74
-10.91%		$1.97$1.733,792 shs$10.88 million
03/07/2024$1.90$1.95
+2.79%		$1.95$1.951,234 shs$12.21 million
03/06/2024$1.85$1.90
+2.70%		$1.90$1.87659 shs$11.88 million
03/05/2024$1.85$1.85$1.97$1.757,409 shs$11.56 million
03/04/2024$1.75$1.85
+5.72%		$1.97$1.757,409 shs$11.56 million
03/01/2024$1.73$1.75
+1.21%		$1.81$1.736,917 shs$10.94 million
02/29/2024$1.83$1.73
-5.51%		$1.78$1.714,669 shs$10.81 million
02/28/2024$1.76$1.83
+3.97%		$1.85$1.70628 shs$11.44 million
02/27/2024$1.95$1.76
-9.74%		$1.82$1.727,636 shs$11 million
02/26/2024$2.08$1.95
-6.25%		$2.07$1.732,972 shs$12.19 million
02/23/2024$1.88$2.08
+10.64%		$2.08$1.702,926 shs$13 million
02/22/2024$1.85$1.88
+1.90%		$1.88$1.85557 shs$11.75 million
02/21/2024$1.95$1.85
-5.38%		$1.95$1.804,623 shs$11.53 million
02/20/2024$1.99$1.95
-2.01%		$1.95$1.809,191 shs$12.18 million
02/19/2024$1.99$1.99$1.99$1.891,400 shs$12.44 million
02/16/2024$2.03$1.99
-1.97%		$1.99$1.891,475 shs$12.44 million
02/15/2024$1.90$2.03
+6.84%		$2.03$1.862,645 shs$12.68 million
02/14/2024$1.97$1.90
-3.55%		$1.95$1.861,505 shs$11.88 million

Related Companies:
This page (NASDAQ:BTBD) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange